Henry Schein, Inc.

Henry Schein, Inc. Historical Data

- CAGR 9.21%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1995												16.77% 5.78		5.78
1996	0.00% 5.78	-1.56% 5.69	0.88% 5.74	23.00% 7.06	2.69% 7.25	3.45% 7.5	-4.27% 7.18	-9.19% 6.52	15.80% 7.55	3.18% 7.79	2.57% 7.99	-15.64% 6.74	16.61%	6.31
1997	-1.78% 6.62	-20.09% 5.29	7.56% 5.69	-4.39% 5.44	20.22% 6.54	-6.27% 6.13	18.27% 7.25	-3.59% 6.99	0.29% 7.01	-7.99% 6.45	7.13% 6.91	-0.72% 6.86	1.78%	6.89
1998	-5.69% 6.47	23.49% 7.99	1.88% 8.14	-6.02% 7.65	-1.31% 7.55	19.74% 9.04	4.42% 9.44	-20.02% 7.55	-9.80% 6.81	11.45% 7.59	-8.30% 6.96	26.01% 8.77	27.84%	7.52
1999	-5.93% 8.25	-39.15% 5.02	-1.39% 4.95	3.64% 5.13	15.40% 5.92	4.90% 6.21	-30.60% 4.31	-22.27% 3.35	-16.72% 2.79	-8.60% 2.55	-1.57% 2.51	3.98% 2.61	-70.24%	8.21
2000	-0.77% 2.59	42.08% 3.68	-13.86% 3.17	-13.56% 2.74	26.28% 3.46	-2.31% 3.38	-18.34% 2.76	30.43% 3.6	8.61% 3.91	22.25% 4.78	8.37% 5.18	31.08% 6.79	160.15%	8.97
2001	-16.05% 5.7	-1.75% 5.6	28.75% 7.21	4.44% 7.53	-1.73% 7.4	1.35% 7.5	-3.33% 7.25	-1.79% 7.12	6.32% 7.57	-12.55% 6.62	19.03% 7.88	-7.87% 7.26	6.92%	9.80
2002	23.97% 9	-6.33% 8.43	2.49% 8.64	7.99% 9.33	4.18% 9.72	-10.19% 8.73	-3.55% 8.42	16.39% 9.8	5.51% 10.34	-4.84% 9.84	-15.14% 8.35	5.63% 8.82	21.49%	10.70
2003	-9.86% 7.95	-1.38% 7.84	12.76% 8.84	-4.41% 8.45	14.08% 9.64	6.85% 10.3	11.26% 11.46	-1.22% 11.32	-1.77% 11.12	9.44% 12.17	8.63% 13.22	0.23% 13.25	50.23%	11.69
2004	3.77% 13.75	1.96% 14.02	-0.29% 13.98	-1.14% 13.82	-4.70% 13.17	-6.00% 12.38	6.30% 13.16	-7.22% 12.21	0.08% 12.22	1.47% 12.4	3.06% 12.78	6.81% 13.65	3.02%	12.77
2005	-2.20% 13.35	6.22% 14.18	-0.92% 14.05	4.70% 14.71	7.82% 15.86	2.65% 16.28	3.99% 16.93	-3.43% 16.35	2.20% 16.71	-6.94% 15.55	7.59% 16.73	2.27% 17.11	25.35%	13.95
2006	6.90% 18.29	0.00% 18.29	2.62% 18.77	-2.61% 18.28	-1.15% 18.07	1.44% 18.33	1.42% 18.59	5.22% 19.56	0.51% 19.66	-0.86% 19.49	3.69% 20.21	-4.95% 19.21	12.27%	15.23
2007	3.64% 19.91	2.76% 20.46	5.77% 21.64	-5.55% 20.44	2.69% 20.99	-0.19% 20.95	1.72% 21.31	7.09% 22.82	4.56% 23.86	-1.55% 23.49	-1.23% 23.2	3.79% 24.08	25.35%	16.63
2008	-5.32% 22.8	2.89% 23.46	-4.05% 22.51	-3.55% 21.71	0.64% 21.85	-7.46% 20.22	3.86% 21	9.19% 22.93	-7.94% 21.11	-13.03% 18.36	-23.69% 14.01	2.71% 14.39	-40.24%	18.16
2009	2.02% 14.68	-2.04% 14.38	9.04% 15.68	2.61% 16.09	11.00% 17.86	5.26% 18.8	7.18% 20.15	3.13% 20.78	3.61% 21.53	-3.76% 20.72	-6.03% 19.47	5.96% 20.63	43.36%	19.83
2010	2.76% 21.2	5.14% 22.29	3.63% 23.1	2.73% 23.73	-6.78% 22.12	-2.67% 21.53	-4.41% 20.58	0.63% 20.71	10.91% 22.97	-4.14% 22.02	2.18% 22.5	6.98% 24.07	16.67%	21.66
2011	6.98% 25.75	5.05% 27.05	1.74% 27.52	4.11% 28.65	-1.71% 28.16	-0.32% 28.07	-7.16% 26.06	-0.81% 25.85	-5.92% 24.32	11.76% 27.18	-7.17% 25.23	0.16% 25.27	4.99%	23.65
2012	10.01% 27.8	4.42% 29.03	2.24% 29.68	1.38% 30.09	-3.16% 29.14	5.63% 30.78	-4.68% 29.34	2.66% 30.12	3.15% 31.07	-6.92% 28.92	9.51% 31.67	-0.41% 31.54	24.81%	25.83
2013	7.36% 33.86	3.34% 34.99	3.72% 36.29	-2.31% 35.45	6.52% 37.76	-0.56% 37.55	8.44% 40.72	-2.68% 39.63	2.67% 40.69	8.36% 44.09	1.41% 44.71	0.22% 44.81	42.07%	28.21
2014	0.54% 45.05	3.62% 46.68	0.28% 46.81	-4.29% 44.8	4.73% 46.92	-0.83% 46.53	-2.02% 45.59	2.96% 46.94	-2.71% 45.67	3.07% 47.07	14.30% 53.8	-0.76% 53.39	19.15%	30.81
2015	1.42% 54.15	1.42% 54.92	-0.31% 54.75	-1.81% 53.76	3.35% 55.56	0.31% 55.73	4.13% 58.03	-7.55% 53.65	-2.98% 52.05	14.29% 59.49	3.14% 61.36	1.11% 62.04	16.20%	33.65
2016	-4.27% 59.39	9.24% 64.88	4.35% 67.7	-2.27% 66.16	2.98% 68.13	1.76% 69.33	2.37% 70.97	-9.50% 64.23	-0.50% 63.91	-8.45% 58.51	-0.15% 58.42	1.83% 59.49	-4.11%	36.75
2017	5.38% 62.69	7.32% 67.28	-0.94% 66.65	2.27% 68.16	5.85% 72.15	-0.53% 71.77	-0.45% 71.45	-4.67% 68.11	-5.58% 64.31	-4.14% 61.65	-9.10% 56.04	-2.19% 54.81	-7.87%	40.13
2018	8.30% 59.36	-12.55% 51.91	1.54% 52.71	13.09% 59.61	-8.96% 54.27	4.98% 56.97	9.32% 62.28	-2.17% 60.93	9.45% 66.69	-2.38% 65.1	7.47% 69.96	-11.98% 61.58	12.35%	43.83
2019	-1.04% 60.94	-2.69% 59.3	1.37% 60.11	6.57% 64.06	0.62% 64.46	8.44% 69.9	-4.81% 66.54	-7.39% 61.62	3.05% 63.5	-1.43% 62.59	10.08% 68.9	-3.16% 66.72	8.35%	47.87
2020	3.33% 68.94	-11.60% 60.94	-17.10% 50.52	8.00% 54.56	11.29% 60.72	-3.84% 58.39	17.71% 68.73	-3.33% 66.44	-11.53% 58.78	8.17% 63.58	1.15% 64.31	3.97% 66.86	0.21%	52.28
2021	-1.51% 65.85	-6.07% 61.85	11.95% 69.24	4.71% 72.5	4.88% 76.04	-2.43% 74.19	8.03% 80.15	-5.69% 75.59	0.75% 76.16	0.25% 76.35	-6.93% 71.06	9.10% 77.53	15.96%	57.09
2022	-2.88% 75.3	14.71% 86.38	0.94% 87.19	-6.98% 81.1	5.60% 85.64	-10.39% 76.74	2.72% 78.83	-6.88% 73.41	-10.41% 65.77	4.09% 68.46	18.20% 80.92	-1.30% 79.87	3.02%	62.35
2023	7.86% 86.15	-9.10% 78.31	4.12% 81.54	-0.90% 80.81	-8.55% 73.9	9.74% 81.1	-2.85% 78.79	-2.86% 76.54	-2.99% 74.25	-12.48% 64.98	2.69% 66.73	13.46% 75.71	-5.21%	68.09
2024	-1.15% 74.84	2.18% 76.47	-1.24% 75.52	-8.26% 69.28	0.09% 69.34	-7.56% 64.1	12.23% 71.94	-1.93% 70.55	3.33% 72.9	-3.66% 70.23	4.98% 73.73		-2.62%	74.36

Data Source: Yahoo

Performance

Today’s Low

72.79

Today’s High

75.49

52W Low

63.67

52W High

82.63

Today Open

74.93

Prev. Close

74.84

Volume

3170595

Henry Schein, Inc. historical chart

52-Week Range

63.67 - 82.63

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NMS

Message Board Id

finmb_339447

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

72.785 - 75.49

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

HSIC

Henry Schein, Inc. Dividend History

Data Source: Yahoo

Henry Schein, Inc. Split History

Bonus	Ratio	Ex Date
Split	1275:1000	08 Feb 2019
Split	2:1	15 Sep 2017
Split	2:1	01 Mar 2005

Data Source: Yahoo

Henry Schein, Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	73.73	74.93	75.49	72.79	-1.11	-1.48%
19 Nov 2024	74.84	73.69	76.84	73.25	0.95	1.29%
18 Nov 2024	73.89	68.88	75.80	68.72	5.13	7.46%
15 Nov 2024	68.76	66.54	68.80	66.17	2.22	3.34%
14 Nov 2024	66.54	67.69	67.78	66.50	-1.20	-1.77%
13 Nov 2024	67.74	67.15	67.86	66.76	0.28	0.42%
12 Nov 2024	67.46	67.84	68.53	67.33	-0.83	-1.22%
11 Nov 2024	68.29	68.31	69.05	67.99	0.29	0.43%
08 Nov 2024	68.00	69.20	69.38	67.91	-1.43	-2.06%
07 Nov 2024	69.43	70.84	70.84	67.99	-0.58	-0.83%
06 Nov 2024	70.01	71.00	71.35	69.42	1.02	1.48%
05 Nov 2024	68.99	70.96	71.00	67.46	-3.34	-4.62%
04 Nov 2024	72.33	71.00	72.48	70.45	1.96	2.79%
01 Nov 2024	70.37	70.05	71.42	70.05	0.14	0.20%
31 Oct 2024	70.23	70.74	71.15	70.15	-0.41	-0.58%
30 Oct 2024	70.64	70.15	71.08	70.14	0.26	0.37%
29 Oct 2024	70.38	70.60	71.58	70.07	-0.73	-1.03%
28 Oct 2024	71.11	70.30	71.28	70.30	1.11	1.59%
25 Oct 2024	70.00	70.99	71.20	69.65	-0.88	-1.24%
24 Oct 2024	70.88	70.91	71.44	70.31	0.66	0.94%
23 Oct 2024	70.22	70.98	71.23	69.63	-0.97	-1.36%
22 Oct 2024	71.19	71.40	71.60	70.26	-0.40	-0.56%
21 Oct 2024	71.59	72.19	72.53	71.37	-0.80	-1.11%
18 Oct 2024	72.39	71.56	72.51	70.81	0.72	1.00%
17 Oct 2024	71.67	71.63	72.21	71.11	-0.08	-0.11%
16 Oct 2024	71.75	71.25	72.45	70.73	0.65	0.91%
15 Oct 2024	71.10	70.87	72.13	70.16	0.09	0.13%
14 Oct 2024	71.01	70.79	71.11	70.01	0.48	0.68%
11 Oct 2024	70.53	70.26	71.01	70.13	0.49	0.70%
10 Oct 2024	70.04	70.38	70.51	69.70	-0.47	-0.67%
09 Oct 2024	70.51	70.23	71.13	70.03	0.52	0.74%
08 Oct 2024	69.99	69.34	70.25	68.86	0.69	1.00%
07 Oct 2024	69.30	70.19	70.69	69.20	-1.26	-1.79%
04 Oct 2024	70.56	71.45	71.45	70.17	0.02	0.03%
03 Oct 2024	70.54	70.88	71.44	69.70	-0.67	-0.94%
02 Oct 2024	71.21	71.46	71.83	70.82	-0.73	-1.01%
01 Oct 2024	71.94	72.39	72.82	70.98	-0.96	-1.32%
30 Sep 2024	72.90	73.34	73.58	72.45	-0.32	-0.44%
27 Sep 2024	73.22	71.42	73.62	71.21	2.36	3.33%
26 Sep 2024	70.86	70.15	71.29	70.15	1.03	1.48%
25 Sep 2024	69.83	70.88	70.88	69.15	-0.87	-1.23%
24 Sep 2024	70.70	71.84	72.22	70.51	-0.93	-1.30%
23 Sep 2024	71.63	71.44	72.54	71.27	0.48	0.67%
20 Sep 2024	71.15	72.31	72.38	71.14	-1.39	-1.92%
19 Sep 2024	72.54	73.25	73.66	72.35	0.08	0.11%
18 Sep 2024	72.46	71.01	72.65	70.57	1.22	1.71%
17 Sep 2024	71.24	70.39	71.89	70.02	1.37	1.96%
16 Sep 2024	69.87	70.88	71.41	68.89	-0.51	-0.72%
13 Sep 2024	70.38	68.57	71.31	68.46	2.21	3.24%
12 Sep 2024	68.17	67.28	68.21	66.83	1.12	1.67%
11 Sep 2024	67.05	67.35	67.35	65.32	-0.50	-0.74%
10 Sep 2024	67.55	68.51	69.02	67.00	-1.34	-1.95%
09 Sep 2024	68.89	68.98	69.58	67.72	0.08	0.12%
06 Sep 2024	68.81	70.18	70.50	68.80	-1.05	-1.50%
05 Sep 2024	69.86	69.69	70.23	68.62	0.41	0.59%
04 Sep 2024	69.45	70.46	70.58	69.13	-1.01	-1.43%
03 Sep 2024	70.46	70.39	71.05	70.25	-0.09	-0.13%
30 Aug 2024	70.55	70.82	71.61	70.06	-0.27	-0.38%
29 Aug 2024	70.82	71.17	71.67	70.39	0.34	0.48%
28 Aug 2024	70.48	68.61	71.10	68.61	-1.68	-2.33%
27 Aug 2024	72.16	70.82	72.30	70.46	1.26	1.78%
26 Aug 2024	70.90	70.75	71.64	70.33	0.08	0.11%
23 Aug 2024	70.82	70.17	71.44	69.49	0.98	1.40%
22 Aug 2024	69.84	70.24	70.65	69.66	-0.03	-0.04%
21 Aug 2024	69.87	69.25	69.91	69.06	0.87	1.26%
20 Aug 2024	69.00	69.74	70.27	68.59	-0.82	-1.17%
19 Aug 2024	69.82	69.82	70.57	69.72	0.03	0.04%
16 Aug 2024	69.79	69.55	70.03	69.03	0.01	0.01%
15 Aug 2024	69.78	69.33	70.11	68.99	1.27	1.85%
14 Aug 2024	68.51	69.67	69.80	68.23	-0.93	-1.34%
13 Aug 2024	69.44	68.10	69.90	67.53	1.55	2.28%
12 Aug 2024	67.89	68.40	68.98	67.60	-1.05	-1.52%
09 Aug 2024	68.94	68.06	69.76	67.88	0.78	1.14%
08 Aug 2024	68.16	65.85	68.22	65.26	2.39	3.63%
07 Aug 2024	65.77	64.81	68.61	64.81	1.85	2.89%
06 Aug 2024	63.92	65.00	67.98	63.67	-5.64	-8.11%
05 Aug 2024	69.56	72.33	72.87	68.57	-1.46	-2.06%
02 Aug 2024	71.02	72.57	73.09	69.50	-1.76	-2.42%
01 Aug 2024	72.78	72.43	73.04	71.74	0.84	1.17%
31 Jul 2024	71.94	72.00	72.88	71.02	-0.50	-0.69%
30 Jul 2024	72.44	71.47	72.70	71.25	0.97	1.36%
29 Jul 2024	71.47	72.16	72.19	71.00	-0.84	-1.16%
26 Jul 2024	72.31	71.23	72.44	71.19	1.27	1.79%
25 Jul 2024	71.04	70.52	72.13	70.52	0.75	1.07%
24 Jul 2024	70.29	70.29	71.00	69.84	0.30	0.43%
23 Jul 2024	69.99	70.95	71.47	69.76	-0.96	-1.35%
22 Jul 2024	70.95	71.61	72.63	70.48	0.61	0.87%
19 Jul 2024	70.34	71.06	71.62	70.16	-0.33	-0.47%
18 Jul 2024	70.67	70.70	73.36	70.57	-0.55	-0.77%
17 Jul 2024	71.22	67.72	71.89	67.72	3.63	5.37%
16 Jul 2024	67.59	65.94	67.83	65.84	1.75	2.66%
15 Jul 2024	65.84	65.36	66.15	65.36	0.69	1.06%
12 Jul 2024	65.15	65.14	65.48	64.78	0.05	0.08%
11 Jul 2024	65.10	64.53	65.36	64.14	0.91	1.42%
10 Jul 2024	64.19	64.47	64.56	63.91	-0.25	-0.39%
09 Jul 2024	64.44	64.54	64.74	64.15	-0.31	-0.48%
08 Jul 2024	64.75	65.23	65.72	64.63	-0.21	-0.32%
05 Jul 2024	64.96	64.55	65.17	64.52	0.17	0.26%
03 Jul 2024	64.79	65.79	65.93	64.77	-0.81	-1.23%
02 Jul 2024	65.60	65.18	66.03	65.09	0.49	0.75%
01 Jul 2024	65.11	64.45	65.45	64.20	1.01	1.58%
28 Jun 2024	64.10	64.21	64.46	63.90	0.01	0.02%
27 Jun 2024	64.09	64.64	64.99	63.71	-0.47	-0.73%
26 Jun 2024	64.56	65.86	66.10	64.48	-1.54	-2.33%
25 Jun 2024	66.10	67.04	67.23	65.98	-1.17	-1.74%
24 Jun 2024	67.27	67.44	68.44	67.26	0.01	0.01%
21 Jun 2024	67.26	66.78	67.61	66.20	0.71	1.07%
20 Jun 2024	66.55	67.94	67.97	66.36	-1.73	-2.53%
18 Jun 2024	68.28	66.35	69.99	66.11	2.10	3.17%
17 Jun 2024	66.18	65.35	66.90	64.69	0.38	0.58%
14 Jun 2024	65.80	65.79	66.25	65.22	-0.47	-0.71%
13 Jun 2024	66.27	66.04	66.51	65.04	-0.14	-0.21%
12 Jun 2024	66.41	66.86	67.00	66.08	-0.10	-0.15%
11 Jun 2024	66.51	67.26	67.26	66.21	-0.91	-1.35%
10 Jun 2024	67.42	67.94	68.32	67.26	-1.09	-1.59%
07 Jun 2024	68.51	68.48	68.82	68.20	-0.09	-0.13%
06 Jun 2024	68.60	69.47	70.12	67.82	-1.04	-1.49%
05 Jun 2024	69.64	69.60	69.94	68.72	0.00	0.00%
04 Jun 2024	69.64	69.63	70.13	69.28	-0.04	-0.06%
03 Jun 2024	69.68	69.39	69.87	68.91	0.34	0.49%
31 May 2024	69.34	69.30	69.84	68.60	0.09	0.13%
30 May 2024	69.25	70.21	70.59	69.00	-0.89	-1.27%
29 May 2024	70.14	70.44	70.49	69.52	-1.01	-1.42%
28 May 2024	71.15	71.16	71.64	70.69	-0.57	-0.79%
24 May 2024	71.72	71.90	72.15	70.91	0.20	0.28%
23 May 2024	71.52	72.19	73.01	71.34	-0.86	-1.19%
22 May 2024	72.38	73.25	73.77	72.32	-0.87	-1.19%
21 May 2024	73.25	73.30	73.55	72.82	-0.22	-0.30%
20 May 2024	73.47	74.56	74.60	73.20	-1.13	-1.51%
17 May 2024	74.60	74.52	74.76	74.10	0.27	0.36%
16 May 2024	74.33	75.00	75.20	74.33	-0.41	-0.55%
15 May 2024	74.74	73.20	74.85	72.64	1.97	2.71%
14 May 2024	72.77	73.80	74.33	72.39	-0.36	-0.49%
13 May 2024	73.13	73.32	73.98	72.90	-0.18	-0.25%
10 May 2024	73.31	73.38	73.76	72.65	-0.13	-0.18%
09 May 2024	73.44	73.11	74.22	72.53	0.68	0.93%
08 May 2024	72.76	71.53	73.71	70.90	1.56	2.19%
07 May 2024	71.20	71.14	72.80	69.95	2.67	3.90%
06 May 2024	68.53	68.45	68.90	67.89	0.75	1.11%
03 May 2024	67.78	68.71	69.31	67.64	-0.82	-1.20%
02 May 2024	68.60	68.87	69.34	67.97	-0.18	-0.26%
01 May 2024	68.78	69.38	69.84	68.59	-0.50	-0.72%
30 Apr 2024	69.28	72.48	72.58	69.17	-3.75	-5.13%
29 Apr 2024	73.03	73.26	73.90	72.78	-0.10	-0.14%
26 Apr 2024	73.13	72.78	73.76	72.42	0.31	0.43%
25 Apr 2024	72.82	73.22	73.57	72.33	-0.39	-0.53%
24 Apr 2024	73.21	72.42	73.40	72.17	0.45	0.62%
23 Apr 2024	72.76	72.19	73.16	72.02	0.72	1.00%
22 Apr 2024	72.04	70.95	72.32	70.95	1.18	1.67%
19 Apr 2024	70.86	70.31	70.98	70.00	0.89	1.27%
18 Apr 2024	69.97	70.34	70.37	69.48	-0.23	-0.33%
17 Apr 2024	70.20	71.47	71.92	70.19	-1.02	-1.43%
16 Apr 2024	71.22	70.72	71.41	70.53	0.49	0.69%
15 Apr 2024	70.73	71.33	71.96	70.69	-0.28	-0.39%
12 Apr 2024	71.01	71.26	71.57	70.21	-0.80	-1.11%
11 Apr 2024	71.81	72.17	72.69	71.14	-0.05	-0.07%
10 Apr 2024	71.86	72.28	72.78	71.67	-1.31	-1.79%
09 Apr 2024	73.17	72.37	73.20	72.01	0.70	0.97%
08 Apr 2024	72.47	72.37	73.29	72.15	-0.05	-0.07%
05 Apr 2024	72.52	72.74	72.82	72.20	-0.37	-0.51%
04 Apr 2024	72.89	73.92	74.02	72.72	-0.55	-0.75%
03 Apr 2024	73.44	72.85	73.67	72.82	0.37	0.51%
02 Apr 2024	73.07	73.83	74.69	73.00	-1.17	-1.58%
01 Apr 2024	74.24	75.17	75.19	73.82	-1.28	-1.69%
28 Mar 2024	75.52	75.15	76.15	74.64	0.37	0.49%
27 Mar 2024	75.15	73.07	75.21	72.99	2.27	3.11%
26 Mar 2024	72.88	72.72	73.33	72.69	-0.01	-0.01%
25 Mar 2024	72.89	73.29	73.74	72.80	-0.23	-0.31%
22 Mar 2024	73.12	73.96	74.25	72.56	-0.96	-1.30%
21 Mar 2024	74.08	74.80	74.99	73.56	-0.70	-0.94%
20 Mar 2024	74.78	74.73	74.91	74.14	0.40	0.54%
19 Mar 2024	74.38	74.63	74.87	73.98	0.20	0.27%
18 Mar 2024	74.18	74.37	74.48	73.58	-0.40	-0.54%
15 Mar 2024	74.58	73.72	75.04	73.72	0.19	0.26%
14 Mar 2024	74.39	75.24	75.50	73.98	-0.95	-1.26%
13 Mar 2024	75.34	74.49	76.07	74.46	0.92	1.24%
12 Mar 2024	74.42	75.08	75.08	74.19	-0.58	-0.77%
11 Mar 2024	75.00	75.15	75.26	74.47	0.24	0.32%
08 Mar 2024	74.76	75.51	75.97	74.70	-0.46	-0.61%
07 Mar 2024	75.22	75.55	75.87	74.88	-0.11	-0.15%
06 Mar 2024	75.33	75.78	76.33	74.39	-0.08	-0.11%
05 Mar 2024	75.41	76.00	76.76	75.08	-1.38	-1.80%
04 Mar 2024	76.79	76.50	77.30	76.23	-0.09	-0.12%
01 Mar 2024	76.88	76.47	77.69	76.04	0.41	0.54%
29 Feb 2024	76.47	76.80	77.24	76.14	-0.02	-0.03%
28 Feb 2024	76.49	78.13	78.13	74.43	-1.36	-1.75%
27 Feb 2024	77.85	79.71	82.63	75.41	-2.72	-3.38%
26 Feb 2024	80.57	79.50	81.46	79.44	0.71	0.89%
23 Feb 2024	79.86	77.18	81.21	76.83	2.78	3.61%
22 Feb 2024	77.08	75.05	77.40	74.83	1.99	2.65%
21 Feb 2024	75.09	75.22	76.36	74.49	-0.55	-0.73%
20 Feb 2024	75.64	75.23	76.13	75.05	-0.01	-0.01%
16 Feb 2024	75.65	75.40	75.88	74.99	0.15	0.20%
15 Feb 2024	75.50	74.18	76.31	74.18	1.82	2.47%
14 Feb 2024	73.68	73.61	73.78	72.81	0.43	0.59%
13 Feb 2024	73.25	75.24	75.36	72.69	-2.48	-3.27%
12 Feb 2024	75.73	73.80	75.77	73.80	2.01	2.73%
09 Feb 2024	73.72	74.86	75.62	73.43	-1.18	-1.58%
08 Feb 2024	74.90	73.43	75.20	72.97	-0.36	-0.48%
07 Feb 2024	75.26	76.25	76.31	75.15	-0.83	-1.09%
06 Feb 2024	76.09	75.39	76.33	75.10	1.18	1.58%
05 Feb 2024	74.91	75.80	76.07	74.24	-1.23	-1.62%
02 Feb 2024	76.14	75.52	76.69	75.31	0.41	0.54%
01 Feb 2024	75.73	74.89	75.76	74.47	0.89	1.19%
31 Jan 2024	74.84	75.24	75.48	74.72	0.06	0.08%
30 Jan 2024	74.78	75.23	75.50	74.71	-0.45	-0.60%
29 Jan 2024	75.23	74.25	75.24	73.85	1.03	1.39%
26 Jan 2024	74.20	74.51	74.73	73.85	0.16	0.22%
25 Jan 2024	74.04	73.32	74.19	73.32	0.78	1.06%
24 Jan 2024	73.26	74.36	75.39	73.18	-0.94	-1.27%
23 Jan 2024	74.20	74.84	75.27	74.00	-0.64	-0.86%
22 Jan 2024	74.84	73.80	75.03	73.75	0.80	1.08%
19 Jan 2024	74.04	74.56	75.04	73.89	-0.21	-0.28%
18 Jan 2024	74.25	72.48	74.27	72.16	1.67	2.30%
17 Jan 2024	72.58	73.02	74.47	72.15	-0.41	-0.56%
16 Jan 2024	72.99	73.42	73.80	72.17	-0.77	-1.04%
12 Jan 2024	73.76	74.18	74.70	73.56	-0.19	-0.26%
11 Jan 2024	73.95	74.65	75.04	73.22	-0.78	-1.04%
10 Jan 2024	74.73	74.97	75.98	74.58	-0.33	-0.44%
09 Jan 2024	75.06	75.16	76.05	74.87	-0.33	-0.44%
08 Jan 2024	75.39	74.00	75.43	74.00	1.49	2.02%
05 Jan 2024	73.90	74.90	75.42	73.33	-0.90	-1.20%
04 Jan 2024	74.80	74.74	75.02	73.83	0.18	0.24%
03 Jan 2024	74.62	75.56	75.85	74.33	-0.94	-1.24%
02 Jan 2024	75.56	75.20	76.33	75.00	-0.15	-0.20%
29 Dec 2023	75.71	75.91	76.28	74.76	-0.35	-0.46%
28 Dec 2023	76.06	75.92	76.64	75.89	0.22	0.29%
27 Dec 2023	75.84	75.43	76.12	75.04	0.42	0.56%
26 Dec 2023	75.42	74.73	75.48	74.62	0.50	0.67%
22 Dec 2023	74.92	75.25	75.25	74.57	-0.07	-0.09%
21 Dec 2023	74.99	73.78	75.04	73.48	1.59	2.17%
20 Dec 2023	73.40	74.26	74.81	73.39	-0.72	-0.97%
19 Dec 2023	74.12	73.89	74.61	73.17	0.37	0.50%
18 Dec 2023	73.75	74.78	74.95	73.41	-0.40	-0.54%
15 Dec 2023	74.15	74.57	75.50	74.12	-1.11	-1.47%
14 Dec 2023	75.26	74.32	75.44	73.46	1.23	1.66%
13 Dec 2023	74.03	72.25	74.12	72.00	1.74	2.41%
12 Dec 2023	72.29	72.81	73.31	72.04	0.88	1.23%
11 Dec 2023	71.41	71.72	72.17	70.35	-0.50	-0.70%
08 Dec 2023	71.91	71.60	72.31	71.50	0.37	0.52%
07 Dec 2023	71.54	70.70	72.53	70.17	0.92	1.30%
06 Dec 2023	70.62	69.89	70.99	69.10	0.74	1.06%
05 Dec 2023	69.88	69.06	70.38	68.77	0.57	0.82%
04 Dec 2023	69.31	69.40	70.01	68.82	-0.23	-0.33%
01 Dec 2023	69.54	66.84	69.84	66.81	2.81	4.21%
30 Nov 2023	66.73	66.63	66.82	65.22	0.07	0.11%
29 Nov 2023	66.66	66.92	67.53	66.26	-0.75	-1.11%
28 Nov 2023	67.41	67.87	68.23	67.33	-0.57	-0.84%
27 Nov 2023	67.98	69.52	69.80	67.97	-1.69	-2.43%
24 Nov 2023	69.67	69.10	69.80	69.05	0.27	0.39%
22 Nov 2023	69.40	69.29	69.83	68.80	0.48	0.70%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	10.06
52-Week Low Change %	0.16%
52-Week High Change	-8.90
52-Week High Change %	-0.11%

Stock Price Average

50 Day Average	70.68
50 Day Average Change	3.05
50 Day Average Change %	0.04%
200 Day Average	70.96
200 Day Average Change	2.77
200 Day Average Change %	0.04%

Share Statistics

Avg Vol (3 month)	1691882
Avg Vol (10 day)	1983200
Shares Out standing	124681000

Henry Schein, Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-03-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Asset Impairment Charge			20275000.0	1000000.0	34000000.0	34000000.0
Beginning Cash Position			106097000.0	421000000.0	118000000.0	117000000.0	166000000.0
Capital Expenditure			-48829000.0	-112000000.0	-128000000.0	-187000000.0	-191000000.0
Capital Expenditure Reported				-33000000.0	-32000000.0	-40000000.0	-40000000.0
Cash Flow From Continuing Financing Activities			-181794000.0	-333000000.0	-315000000.0	701000000.0	88000000.0
Cash Flow From Continuing Investing Activities			-115019000.0	-677000000.0	-276000000.0	-1135000000.0	-699000000.0
Cash Flow From Continuing Operating Activities			593519000.0	710000000.0	602000000.0	500000000.0	612000000.0
Cash Flow From Discontinued Operation	23324000.0
Cash From Discontinued Financing Activities	147371000.0		-5391000.0	0.0	0.0
Cash From Discontinued Investing Activities	-2064000.0	0.0	0.0	0.0
Cash From Discontinued Operating Activities	-166391000.0		5391000.0	0.0	0.0
Change In Inventory			-31817000.0	-295000000.0	-126000000.0	231000000.0	89000000.0
Change In Other Current Assets			-6479000.0	9000000.0	-52000000.0	-138000000.0	-45000000.0
Change In Payables And Accrued Expense			224273000.0	86000000.0	-96000000.0	-56000000.0	-17000000.0
Change In Receivables			-189349000.0	4000000.0	-7000000.0	-327000000.0	-67000000.0
Change In Working Capital			-3372000.0	-196000000.0	-281000000.0	-290000000.0	-40000000.0
Changes In Account Receivables			-189349000.0	4000000.0	-7000000.0	-327000000.0	-67000000.0
Changes In Cash			296706000.0	-300000000.0	11000000.0	66000000.0	1000000.0
Common Stock Issuance	361090000.0	0.0	0.0	0.0
Common Stock Payments			-73789000.0	-401000000.0	-485000000.0	-250000000.0	-360000000.0
Deferred Income Tax			-77858000.0	-13000000.0	-61000000.0	-10000000.0	-49000000.0
Deferred Tax			-77858000.0	-13000000.0	-61000000.0	-10000000.0	-49000000.0
Depreciation Amortization Depletion			185538000.0	210000000.0	212000000.0	248000000.0	289000000.0
Depreciation And Amortization			185538000.0	210000000.0	212000000.0	248000000.0	289000000.0
Dividend Received CFO			16002000.0	18000000.0	15000000.0	15000000.0	13000000.0
Earnings Losses From Equity Investments			-12344000.0	-30000000.0	-15000000.0	-14000000.0	-16000000.0
Effect Of Exchange Rate Changes			18382000.0	-3000000.0	-12000000.0	-12000000.0	-41000000.0
End Cash Position			421185000.0	118000000.0	117000000.0	171000000.0	167000000.0
Financing Cash Flow			-187185000.0	-333000000.0	-315000000.0	701000000.0	88000000.0
Free Cash Flow			550081000.0	598000000.0	474000000.0	313000000.0	421000000.0
Gain Loss On Investment Securities	-250167000.0		-2096000.0
Gain Loss On Sale Of Business	-250167000.0		-2096000.0	-9757000.0	0.0
Income Tax Paid Supplemental Data				242000000.0	265000000.0	218000000.0	167000000.0
Interest Paid Supplemental Data				29000000.0	47000000.0	84000000.0	124000000.0
Investing Cash Flow			-115019000.0	-677000000.0	-276000000.0	-1135000000.0	-699000000.0
Issuance Of Capital Stock	361090000.0	0.0	0.0	0.0
Issuance Of Debt			546503000.0	305000000.0	270000000.0	1368000000.0	330000000.0
Long Term Debt Issuance			546503000.0	305000000.0	270000000.0	1368000000.0	330000000.0
Long Term Debt Payments			-611216000.0	-122000000.0	-59000000.0	-468000000.0	-204000000.0
Net Business Purchase And Sale		206898000.0	-46153000.0	-561000000.0	-158000000.0	-955000000.0	-510000000.0
Net Common Stock Issuance			-73789000.0	-401000000.0	-485000000.0	-250000000.0	-360000000.0
Net Income From Continuing Operations			418437000.0	660000000.0	566000000.0	436000000.0	319000000.0
Net Investment Purchase And Sale			-46153000.0	0.0	0.0	22000000.0
Net Issuance Payments Of Debt			-64713000.0	165000000.0	259000000.0	1053000000.0	751000000.0
Net Long Term Debt Issuance			-64713000.0	183000000.0	211000000.0	900000000.0	126000000.0
Net Other Financing Charges			-43292000.0	-97000000.0	-91000000.0	-103000000.0	-306000000.0
Net Other Investing Changes			-20037000.0	-4000000.0	10000000.0	-15000000.0	-20000000.0
Net PPEPurchase And Sale			-48829000.0	-79000000.0	-96000000.0	-147000000.0	-151000000.0
Net Short Term Debt Issuance			45082000.0	-18000000.0	48000000.0	153000000.0	625000000.0
Operating Cash Flow			598910000.0	710000000.0	602000000.0	500000000.0	612000000.0
Operating Gains Losses			-14440000.0	-30000000.0	-15000000.0	-14000000.0	-16000000.0
Other Cash Adjustment Outside Changein Cash	23324000.0	0.0
Other Non Cash Items			5012000.0	-10000000.0	73000000.0	24000000.0	8000000.0
Proceeds From Stock Option Exercised		0.0	0.0	0.0	2000000.0	1000000.0	3000000.0
Provisionand Write Offof Assets			35137000.0	-8000000.0	5000000.0	18000000.0	23000000.0
Purchase Of Business		-89853000.0	-60173000.0	-571000000.0	-158000000.0	-955000000.0	-510000000.0
Purchase Of Investment	-655879000.0		-60173000.0
Purchase Of PPE			-48829000.0	-79000000.0	-96000000.0	-147000000.0	-151000000.0
Repayment Of Debt			-611216000.0	-122000000.0	-59000000.0	-468000000.0	-204000000.0
Repurchase Of Capital Stock			-73789000.0	-401000000.0	-485000000.0	-250000000.0	-360000000.0
Sale Of Business		296751000.0	14020000.0	10000000.0	0.0	0.0
Sale Of Investment			14020000.0	0.0	0.0	22000000.0
Short Term Debt Payments	-927912000.0
Stock Based Compensation			8788000.0	78000000.0	54000000.0	39000000.0	31000000.0

Holidays

Henry Schein, Inc. Henry Schein, Inc.

Henry Schein, Inc.

Henry Schein, Inc. Historical Data

- CAGR 9.21%

Data Source: Yahoo

Performance

Henry Schein, Inc. historical chart

Henry Schein, Inc. Dividend History

Data Source: Yahoo

Henry Schein, Inc. Split History

Data Source: Yahoo

Henry Schein, Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Henry Schein, Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Henry Schein, Inc.
Henry Schein, Inc.