HSIC: Henry Schein Inc.

As of Friday, July 18th, 2025

$ 69.10

-0.40 -0.58%

Open: 69.79
High: 70.23
Low: 68.90
Volume: 1,177,871
Previous Close on Thursday, July 17th, 2025

$ 69.50

+0.18 +0.26%

Open: 69.37
High: 69.81
Low: 69.05
Volume: 1,350,479
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 69.79 70.23 68.90 69.10 1,177,871 -0.40 -0.58
2025-07-17 69.37 69.81 69.05 69.50 1,350,479 +0.18 +0.26
2025-07-16 70.72 71.19 68.71 69.32 2,134,818 -1.32 -1.87
2025-07-15 70.98 73.23 70.60 70.64 4,111,040 -0.04 -0.06
2025-07-14 70.38 71.50 69.04 70.68 3,299,510 -2.74 -3.73
2025-07-11 74.30 74.30 73.13 73.42 1,446,652 -1.11 -1.49
2025-07-10 74.00 75.76 73.77 74.53 1,068,159 +0.37 +0.50
2025-07-09 74.54 74.64 73.40 74.16 763,883 +0.21 +0.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.23
On 2025-07-15
68.71
On 2025-07-16
-4.32 -5.88 73.23
On 2025-07-15
68.71
On 2025-07-16
-6.17 69.85
10D 75.76
On 2025-07-10
68.71
On 2025-07-16
-5.57 -7.46 75.76
On 2025-07-10
68.71
On 2025-07-16
-9.31 71.88
20D 75.76
On 2025-07-10
68.71
On 2025-07-16
-2.03 -2.85 75.76
On 2025-07-10
68.71
On 2025-07-16
-9.31 72.56
WTD 73.23
On 2025-07-15
68.71
On 2025-07-16
-4.32 -5.88 73.23
On 2025-07-15
68.71
On 2025-07-16
-6.17 69.85
MTD 75.76
On 2025-07-10
68.71
On 2025-07-16
-3.95 -5.41 75.76
On 2025-07-10
68.71
On 2025-07-16
-9.31 72.49
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
EQR

Equity Residential

67.17 -0.11 -0.16 1,787,026
SWCH

Switch Inc.

34.25 0.00 0.00
XRX

Xerox Corp

5.07 +0.12 +2.42 3,656,743
PCG

PG&E Corporation

13.45 +0.19 +1.43 24,503,032
HSIC

Henry Schein Inc.

69.10 -0.40 -0.58 1,177,871