HSIC: Henry Schein Inc.

As of Thursday, October 9th, 2025

$ 64.57

-0.16 -0.25%

Open: 65.00
High: 65.00
Low: 64.07
Volume: 1,403,403
Previous Close on Wednesday, October 8th, 2025

$ 64.73

-0.15 -0.23%

Open: 64.68
High: 65.15
Low: 63.63
Volume: 1,699,350

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 65.00 65.00 64.07 64.57 1,403,403 -0.16 -0.25
2025-10-08 64.68 65.15 63.63 64.73 1,699,350 -0.15 -0.23
2025-10-07 66.28 66.70 64.81 64.88 1,078,894 -1.16 -1.76
2025-10-06 66.69 66.96 64.94 66.04 1,151,628 -0.99 -1.48
2025-10-03 66.03 67.35 66.03 67.03 917,840 +1.00 +1.51
2025-10-02 65.46 66.04 65.20 66.03 1,441,372 +0.43 +0.66
2025-10-01 66.26 66.91 65.45 65.60 1,156,595 -0.77 -1.16
2025-09-30 65.97 66.46 65.25 66.37 1,537,266 +0.32 +0.48
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 67.35
On 2025-10-03		 63.63
On 2025-10-08		 -1.46 -2.21 67.35
On 2025-10-03		 63.63
On 2025-10-08		 -5.52 65.45
10D 67.35
On 2025-10-03		 63.63
On 2025-10-08		 -1.07 -1.63 67.35
On 2025-10-03		 63.63
On 2025-10-08		 -5.52 65.74
20D 69.82
On 2025-09-12		 63.63
On 2025-10-08		 -4.98 -7.16 69.82
On 2025-09-12		 63.63
On 2025-10-08		 -8.87 66.89
WTD 66.96
On 2025-10-06		 63.63
On 2025-10-08		 -2.46 -3.67 66.96
On 2025-10-06		 63.63
On 2025-10-08		 -4.97 65.06
MTD 67.35
On 2025-10-03		 63.63
On 2025-10-08		 -1.80 -2.71 67.35
On 2025-10-03		 63.63
On 2025-10-08		 -5.52 65.55
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PLTR

Palantir Technologies Inc.

185.45 +1.89 +1.03 44,638,875
KSS

Kohl's Corporation

15.27 -0.46 -2.92 4,706,455
PCG

PG&E Corporation

16.24 -0.48 -2.87 31,614,610
GOOGL

Alphabet Inc. Class A

241.53 -3.09 -1.26 26,974,552
HSIC

Henry Schein Inc.

64.57 -0.16 -0.25 1,403,403