HENRY SCHEIN INC

Ticker: HSIC CUSIP: 806407102 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 52,754 Value ($000) $3,987 Avg Close $70.36 Range $61.95 - $78.10

Q3 2025

Shares 52,449 Value ($000) $3,481 Avg Close $69.22 Range $63.00 - $75.76

Q2 2025

Shares 55,207 Value ($000) $4,033 Avg Close $68.84 Range $60.56 - $74.66

Q1 2025

Shares 55,142 Value ($000) $3,777 Avg Close $73.84 Range $67.69 - $82.49

Q4 2024

Shares 55,739 Value ($000) $3,857 Avg Close $71.82 Range $66.17 - $78.97

Q3 2024

Shares 54,563 Value ($000) $3,978 Avg Close $69.33 Range $63.67 - $73.66

Q2 2024

Shares 54,716 Value ($000) $3,507 Avg Close $70.39 Range $63.71 - $75.20

Q1 2024

Shares 51,914 Value ($000) $3,921 Avg Close $75.01 Range $72.15 - $82.63

Q4 2023

Shares 51,469 Value ($000) $3,897 Avg Close $69.97 Range $60.01 - $76.64

Q3 2023

Shares 56,579 Value ($000) $4,150 Avg Close $77.04 Range $72.68 - $82.62

Q2 2023

Shares 54,421 Value ($000) $4,171 Avg Close $79.00 Range $72.88 - $85.75

Q1 2023

Shares 49,625 Value ($000) $4,046 Avg Close $81.49 Range $76.26 - $89.72

Q4 2022

Shares 47,776 Value ($000) $3,816 Avg Close $75.72 Range $64.75 - $84.35

Q3 2022

Shares 45,601 Value ($000) $2,999 Avg Close $74.28 Range $65.52 - $79.04

Q2 2022

Shares 41,500 Value ($000) $3,185 Avg Close $83.82 Range $72.00 - $92.68

Q1 2022

Shares 38,709 Value ($000) $3,375 Avg Close $81.45 Range $71.21 - $89.48

Q4 2021

Shares 37,328 Value ($000) $2,894 Avg Close $76.44 Range $70.25 - $81.19

Q3 2021

Shares 35,117 Value ($000) $2,675 Avg Close $76.96 Range $73.09 - $81.58

Q2 2021

Shares 31,128 Value ($000) $2,309 Avg Close $75.37 Range $67.35 - $83.45

Q1 2021

Shares 25,497 Value ($000) $1,765 Avg Close $67.66 Range $60.70 - $74.89

Q4 2020

Shares 23,192 Value ($000) $1,551 Avg Close $64.52 Range $56.75 - $71.55

Q3 2020

Shares 21,537 Value ($000) $1,266 Avg Close $64.14 Range $54.25 - $72.37

Q2 2020

Shares 18,808 Value ($000) $1,098 Avg Close $55.88 Range $45.95 - $67.88

Q1 2020

Shares 17,614 Value ($000) $890 Avg Close $63.43 Range $41.85 - $73.99

Q4 2019

Shares 17,596 Value ($000) $1,174 Avg Close $66.14 Range $60.94 - $70.84

Q3 2019

Shares 16,928 Value ($000) $1,075 Avg Close $64.61 Range $59.25 - $71.63

Q2 2019

Shares 18,566 Value ($000) $1,298 Avg Close $66.11 Range $59.79 - $72.81

Q1 2019

Shares 17,685 Value ($000) $1,063 Avg Close $60.33 Range $56.58 - $64.06

Q4 2018

Shares 15,360 Value ($000) $1,206 Avg Close $65.85 Range $57.75 - $71.65

Q3 2018

Shares 9,895 Value ($000) $841 Avg Close $62.28 Range $56.54 - $68.56

Q2 2018

Shares 10,465 Value ($000) $760 Avg Close $56.36 Range $51.09 - $60.48

Q1 2018

Shares 9,535 Value ($000) $641 Avg Close $55.40 Range $49.07 - $62.38

Q4 2017

Shares 9,160 Value ($000) $640 Avg Close $58.00 Range $51.20 - $66.57

Q3 2017

Shares 8,905 Value ($000) $730 Avg Close $68.23 Range $61.62 - $73.05

Q2 2017

Shares 4,485 Value ($000) $821 Avg Close $69.69 Range $65.18 - $73.33

Q1 2017

Shares 4,360 Value ($000) $741 Avg Close $64.97 Range $59.22 - $69.22

Q4 2016

Shares 4,295 Value ($000) $652 Avg Close $60.36 Range $57.35 - $64.50

Q3 2016

Shares 4,040 Value ($000) $658 Avg Close $66.38 Range $62.17 - $71.76

Q2 2016

Shares 4,080 Value ($000) $721 Avg Close $67.59 Range $64.77 - $70.97

Q1 2016

Shares 3,965 Value ($000) $684 Avg Close $62.44 Range $55.94 - $68.07

Q4 2015

Shares 3,635 Value ($000) $575 Avg Close $59.46 Range $51.65 - $63.38

Q3 2015

Shares 3,635 Value ($000) $482 Avg Close $55.40 Range $49.48 - $58.80

Q2 2015

Shares 3,775 Value ($000) $555 Avg Close $55.31 Range $53.25 - $57.43

Q1 2015

Shares 3,640 Value ($000) $508 Avg Close $54.89 Range $52.46 - $56.43

Q4 2014

Shares 3,565 Value ($000) $485 Avg Close $49.75 Range $42.88 - $54.57

Q3 2014

Shares 3,365 Value ($000) $392 Avg Close $46.35 Range $44.92 - $47.45

Q2 2014

Shares 3,365 Value ($000) $399 Avg Close $45.75 Range $43.53 - $47.45

Q1 2014

Shares 3,225 Value ($000) $385 Avg Close $45.71 Range $43.02 - $47.34

Q4 2013

Shares 3,040 Value ($000) $347 Avg Close $43.75 Range $40.35 - $45.52

Q3 2013

Shares 3,040 Value ($000) $315 Avg Close $40.50 Range $37.62 - $42.25

Q2 2013

Shares 3,040 Value ($000) $291 Avg Close $36.66 Range $34.86 - $38.54

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	52,754	$3,987	$70.36	$61.95 - $78.10
Q3 2025	52,449	$3,481	$69.22	$63.00 - $75.76
Q2 2025	55,207	$4,033	$68.84	$60.56 - $74.66
Q1 2025	55,142	$3,777	$73.84	$67.69 - $82.49
Q4 2024	55,739	$3,857	$71.82	$66.17 - $78.97
Q3 2024	54,563	$3,978	$69.33	$63.67 - $73.66
Q2 2024	54,716	$3,507	$70.39	$63.71 - $75.20
Q1 2024	51,914	$3,921	$75.01	$72.15 - $82.63
Q4 2023	51,469	$3,897	$69.97	$60.01 - $76.64
Q3 2023	56,579	$4,150	$77.04	$72.68 - $82.62
Q2 2023	54,421	$4,171	$79.00	$72.88 - $85.75
Q1 2023	49,625	$4,046	$81.49	$76.26 - $89.72
Q4 2022	47,776	$3,816	$75.72	$64.75 - $84.35
Q3 2022	45,601	$2,999	$74.28	$65.52 - $79.04
Q2 2022	41,500	$3,185	$83.82	$72.00 - $92.68
Q1 2022	38,709	$3,375	$81.45	$71.21 - $89.48
Q4 2021	37,328	$2,894	$76.44	$70.25 - $81.19
Q3 2021	35,117	$2,675	$76.96	$73.09 - $81.58
Q2 2021	31,128	$2,309	$75.37	$67.35 - $83.45
Q1 2021	25,497	$1,765	$67.66	$60.70 - $74.89
Q4 2020	23,192	$1,551	$64.52	$56.75 - $71.55
Q3 2020	21,537	$1,266	$64.14	$54.25 - $72.37
Q2 2020	18,808	$1,098	$55.88	$45.95 - $67.88
Q1 2020	17,614	$890	$63.43	$41.85 - $73.99
Q4 2019	17,596	$1,174	$66.14	$60.94 - $70.84
Q3 2019	16,928	$1,075	$64.61	$59.25 - $71.63
Q2 2019	18,566	$1,298	$66.11	$59.79 - $72.81
Q1 2019	17,685	$1,063	$60.33	$56.58 - $64.06
Q4 2018	15,360	$1,206	$65.85	$57.75 - $71.65
Q3 2018	9,895	$841	$62.28	$56.54 - $68.56
Q2 2018	10,465	$760	$56.36	$51.09 - $60.48
Q1 2018	9,535	$641	$55.40	$49.07 - $62.38
Q4 2017	9,160	$640	$58.00	$51.20 - $66.57
Q3 2017	8,905	$730	$68.23	$61.62 - $73.05
Q2 2017	4,485	$821	$69.69	$65.18 - $73.33
Q1 2017	4,360	$741	$64.97	$59.22 - $69.22
Q4 2016	4,295	$652	$60.36	$57.35 - $64.50
Q3 2016	4,040	$658	$66.38	$62.17 - $71.76
Q2 2016	4,080	$721	$67.59	$64.77 - $70.97
Q1 2016	3,965	$684	$62.44	$55.94 - $68.07
Q4 2015	3,635	$575	$59.46	$51.65 - $63.38
Q3 2015	3,635	$482	$55.40	$49.48 - $58.80
Q2 2015	3,775	$555	$55.31	$53.25 - $57.43
Q1 2015	3,640	$508	$54.89	$52.46 - $56.43
Q4 2014	3,565	$485	$49.75	$42.88 - $54.57
Q3 2014	3,365	$392	$46.35	$44.92 - $47.45
Q2 2014	3,365	$399	$45.75	$43.53 - $47.45
Q1 2014	3,225	$385	$45.71	$43.02 - $47.34
Q4 2013	3,040	$347	$43.75	$40.35 - $45.52
Q3 2013	3,040	$315	$40.50	$37.62 - $42.25
Q2 2013	3,040	$291	$36.66	$34.86 - $38.54