HSIC: Henry Schein Inc.

As of Friday, February 13th, 2026

$ 78.19

-0.24 -0.31%

Open: 78.24
High: 79.58
Low: 77.47
Volume: 1,482,280
Previous Close on Thursday, February 12th, 2026

$ 78.43

-3.26 -3.99%

Open: 81.78
High: 82.80
Low: 78.11
Volume: 1,869,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 78.24 79.58 77.47 78.19 1,482,280 -0.24 -0.31
2026-02-12 81.78 82.80 78.11 78.43 1,869,602 -3.26 -3.99
2026-02-11 80.96 81.75 80.41 81.69 1,360,526 +0.67 +0.83
2026-02-10 80.05 81.84 79.73 81.02 1,422,100 +0.92 +1.15
2026-02-09 79.36 80.17 78.03 80.10 1,105,152 +0.38 +0.48
2026-02-06 77.46 81.35 77.46 79.72 1,955,882 +2.72 +3.53
2026-02-05 75.52 77.89 74.74 77.00 1,181,160 +1.74 +2.31
2026-02-04 73.48 75.97 73.10 75.26 1,338,511 +2.12 +2.90
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 82.80
On 2026-02-12		 77.47
On 2026-02-13		 -1.53 -1.92 82.80
On 2026-02-12		 77.47
On 2026-02-13		 -6.44 79.89
10D 82.80
On 2026-02-12		 73.08
On 2026-02-03		 2.71 3.59 82.80
On 2026-02-12		 77.47
On 2026-02-13		 -6.44 77.99
20D 82.80
On 2026-02-12		 73.08
On 2026-02-03		 0.11 0.14 80.10
On 2026-01-16		 73.08
On 2026-02-03		 -8.76 77.58
WTD 82.80
On 2026-02-12		 77.47
On 2026-02-13		 -1.53 -1.92 82.80
On 2026-02-12		 77.47
On 2026-02-13		 -6.44 79.89
MTD 82.80
On 2026-02-12		 73.08
On 2026-02-03		 2.71 3.59 82.80
On 2026-02-12		 77.47
On 2026-02-13		 -6.44 77.99
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

78.19 -0.24 -0.31 1,482,280