HSIC: Henry Schein Inc.

As of Monday, November 17th, 2025

$ 71.43

-- 0 0%

Open: 71.43
High: 71.43
Low: 71.43
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 71.43

-1.91 -2.60%

Open: 72.73
High: 73.31
Low: 71.33
Volume: 1,499,868

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 72.73 73.31 71.33 71.43 1,499,868 -1.91 -2.60
2025-11-13 72.51 73.57 72.26 73.34 1,407,987 +0.50 +0.69
2025-11-12 73.09 73.63 72.65 72.84 948,756 -0.38 -0.52
2025-11-11 73.56 73.56 72.65 73.22 1,474,700 +0.22 +0.30
2025-11-10 72.15 73.47 71.59 73.00 1,426,917 +1.10 +1.53
2025-11-07 70.39 71.90 70.18 71.90 1,452,270 +1.84 +2.63
2025-11-06 72.00 72.30 69.13 70.06 1,700,015 -1.95 -2.71
2025-11-05 71.49 72.90 70.89 72.01 2,364,860 +0.40 +0.56
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 73.63
On 2025-11-12		 71.33
On 2025-11-14		 -0.47 -0.65 73.63
On 2025-11-12		 71.33
On 2025-11-14		 -3.12 72.77
10D 73.63
On 2025-11-12		 63.04
On 2025-11-03		 8.23 13.02 73.53
On 2025-11-04		 69.13
On 2025-11-06		 -5.98 71.41
20D 73.63
On 2025-11-12		 62.15
On 2025-10-29		 8.45 13.42 73.53
On 2025-11-04		 69.13
On 2025-11-06		 -5.98 67.42
WTD 73.63
On 2025-11-12		 71.33
On 2025-11-14		 -0.47 -0.65 73.63
On 2025-11-12		 71.33
On 2025-11-14		 -3.12 72.77
MTD 73.63
On 2025-11-12		 63.04
On 2025-11-03		 8.23 13.02 73.53
On 2025-11-04		 69.13
On 2025-11-06		 -5.98 71.41
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.63 -0.19 -0.06 527,112
KO

The Coca-Cola Company

71.26 +0.10 +0.13 1,907,848
PFE

Pfizer Inc.

25.47 +0.41 +1.62 17,502,456
VZ

Verizon Communications Inc.

41.12 +0.06 +0.15 2,596,721
VIX

CBOE Volatility Index

20.76 +0.93 +4.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,139.96 -7.52 -0.02 111,648,656
DJTA

Dow Jones Transportation Average

16,017.83 -54.73 -0.34 13,844,593
SPX

S&P 500 Index

6,732.60 -1.51 -0.02
OEX

S&P 100 Index

3,386.10 -0.43 -0.01
NDX

NASDAQ 100 Index

25,029.75 +21.51 +0.09
NYA

NYSE Composite Index

21,452.58 -17.68 -0.08
XAX

NYSE AMEX Composite Index

7,262.30 -27.52 -0.38
RUI

RUSSELL 1000 Index

3,669.49 -1.33 -0.04
RUT

Russell 2000 Index

2,384.75 -3.48 -0.15
RUA

Russell 3000 Index

3,813.16 -1.56 -0.04
VIX

CBOE Volatility Index

20.76 +0.93 +4.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.37 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.63 +0.28 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.06 +0.48 +2.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,720.35 +8.84 +0.08
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

71.43 0.00 0.00