HSIC: Henry Schein Inc.

As of Friday, March 27th, 2026

$ 72.10

-1.61 -2.18%

Open: 73.34
High: 73.37
Low: 71.48
Volume: 982,731
Previous Close on Thursday, March 26th, 2026

$ 73.71

-0.54 -0.73%

Open: 73.81
High: 75.59
Low: 73.40
Volume: 1,012,711

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 73.34 73.37 71.48 72.10 982,731 -1.61 -2.18
2026-03-26 73.81 75.59 73.40 73.71 1,012,711 -0.54 -0.73
2026-03-25 74.68 75.11 72.82 74.25 894,495 +0.23 +0.31
2026-03-24 73.71 74.63 73.18 74.02 1,041,376 -0.44 -0.59
2026-03-23 74.00 74.77 72.69 74.46 1,287,941 +2.17 +3.00
2026-03-20 72.24 73.36 71.73 72.29 1,313,905 -0.39 -0.54
2026-03-19 73.12 73.12 71.24 72.68 1,592,405 -0.44 -0.60
2026-03-18 74.43 74.53 72.99 73.12 1,126,804 -1.75 -2.34
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 75.59
On 2026-03-26		 71.48
On 2026-03-27		 -0.19 -0.26 75.59
On 2026-03-26		 71.48
On 2026-03-27		 -5.44 73.71
10D 76.45
On 2026-03-16		 71.24
On 2026-03-19		 -3.47 -4.59 76.45
On 2026-03-16		 71.24
On 2026-03-19		 -6.81 73.61
20D 82.35
On 2026-03-02		 71.24
On 2026-03-19		 -10.29 -12.49 82.35
On 2026-03-02		 71.24
On 2026-03-19		 -13.49 75.87
WTD 75.59
On 2026-03-26		 71.48
On 2026-03-27		 -0.19 -0.26 75.59
On 2026-03-26		 71.48
On 2026-03-27		 -5.44 73.71
MTD 82.35
On 2026-03-02		 71.24
On 2026-03-19		 -10.29 -12.49 82.35
On 2026-03-02		 71.24
On 2026-03-19		 -13.49 75.87
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

72.10 -1.61 -2.18 982,731