Henry Schein Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	52.220	52.580	51.780	52.480	20.580	902,700
2009-08-21	52.650	52.950	51.900	52.230	20.482	1,256,385
2009-08-20	50.860	52.460	50.430	52.300	20.510	1,838,805
2009-08-19	49.850	51.000	49.810	51.000	20.000	647,700
2009-08-18	50.820	50.820	49.900	50.470	19.792	1,070,745
2009-08-17	51.000	51.640	50.490	50.600	19.843	1,261,230
2009-08-14	51.510	51.980	50.740	51.390	20.153	1,554,225
2009-08-13	51.860	52.230	50.890	51.920	20.361	1,804,380
2009-08-12	50.390	52.240	50.390	51.800	20.314	2,632,620
2009-08-11	50.830	51.310	50.360	50.690	19.878	1,468,800
2009-08-10	50.740	51.190	50.640	51.110	20.043	924,375
2009-08-07	50.810	51.390	50.410	51.060	20.024	1,161,780
2009-08-06	50.000	50.600	49.490	50.220	19.694	1,675,860
2009-08-05	50.410	50.490	49.380	49.730	19.502	2,324,325
2009-08-04	51.770	52.220	50.270	50.680	19.875	3,739,320
2009-08-03	52.140	52.470	51.290	52.440	20.565	2,668,065
2009-07-31	51.350	51.990	51.280	51.380	20.149	2,604,060
2009-07-30	50.660	51.740	50.080	51.220	20.086	2,530,365
2009-07-29	49.920	50.860	49.890	49.970	19.596	2,394,195
2009-07-28	50.020	50.750	49.720	50.240	19.702	2,223,345
2009-07-27	49.960	50.560	49.590	50.420	19.773	2,013,480
2009-07-24	49.250	50.250	49.220	50.120	19.655	1,880,880
2009-07-23	48.340	49.590	48.070	49.370	19.361	3,157,665
2009-07-22	48.800	49.130	48.650	48.780	19.129	2,351,865
2009-07-21	47.720	48.690	47.450	48.680	19.090	2,852,685
2009-07-20	47.580	47.930	47.100	47.860	18.769	1,700,340
2009-07-17	47.720	47.730	47.140	47.640	18.682	1,251,540
2009-07-16	47.510	47.940	47.350	47.600	18.667	1,860,735
2009-07-15	46.180	47.740	45.940	47.600	18.667	3,682,455
2009-07-14	44.820	45.830	44.460	45.810	17.965	2,214,675
2009-07-13	44.320	45.080	43.820	44.830	17.580	2,208,555
2009-07-10	44.080	44.510	43.960	44.310	17.377	1,655,715
2009-07-09	45.040	45.040	44.000	44.220	17.341	1,593,495
2009-07-08	45.430	45.480	44.400	44.570	17.478	2,847,840
2009-07-07	45.650	45.900	45.050	45.120	17.694	2,858,295
2009-07-06	46.530	46.790	45.690	45.830	17.973	2,685,405
2009-07-02	46.930	46.930	45.870	46.390	18.192	2,665,260
2009-07-01	47.720	47.920	47.000	47.110	18.475	3,336,675
2009-06-30	47.570	47.980	47.270	47.950	18.804	3,742,380
2009-06-29	46.880	47.970	46.580	47.680	18.698	2,747,625
2009-06-26	46.540	47.700	46.300	47.510	18.631	3,765,330
2009-06-25	44.530	47.050	44.480	46.840	18.369	2,856,255
2009-06-24	44.630	44.960	44.220	44.620	17.498	1,597,065
2009-06-23	44.890	45.120	44.270	44.470	17.439	1,142,400
2009-06-22	45.400	45.400	44.600	44.850	17.588	1,358,385
2009-06-19	45.920	46.420	45.200	45.490	17.839	1,781,685
2009-06-18	44.320	45.560	44.100	45.340	17.780	2,070,345
2009-06-17	44.200	44.830	44.080	44.230	17.345	1,703,910
2009-06-16	44.230	44.640	43.930	43.970	17.243	1,590,180
2009-06-15	44.230	44.450	43.590	44.000	17.255	1,456,815
2009-06-12	44.770	44.880	44.310	44.810	17.573	1,401,990
2009-06-11	45.380	45.960	44.820	44.920	17.616	3,343,050
2009-06-10	45.630	45.670	44.380	44.940	17.624	1,477,725
2009-06-09	45.110	45.360	44.960	45.230	17.737	2,008,380
2009-06-08	44.830	45.390	44.550	45.100	17.686	1,683,765
2009-06-05	45.850	46.520	44.660	45.300	17.765	3,247,935
2009-06-04	46.730	46.860	45.230	45.800	17.961	2,087,175
2009-06-03	46.460	46.810	45.920	46.590	18.271	2,894,505
2009-06-02	46.300	47.380	46.230	46.980	18.424	1,864,560
2009-06-01	45.690	46.850	45.420	46.600	18.275	2,303,925

← NewerPage 73 of 79 · 4,735 trading daysOlder →

Stock splits

Date	Split (new : old)
2019-02-08	1275:1000
2017-09-15	2:1
2005-03-01	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.