HSIC: Henry Schein Inc.

As of Thursday, June 18th, 2026

$ 79.92

-0.05 -0.06%

Open: 80.10
High: 80.21
Low: 79.38
Volume: 2,084,114
Previous Close on Wednesday, June 17th, 2026

$ 79.97

-1.24 -1.53%

Open: 80.94
High: 81.63
Low: 79.57
Volume: 952,298

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 80.10 80.21 79.38 79.92 2,084,114 -0.05 -0.06
2026-06-17 80.94 81.63 79.57 79.97 952,298 -1.24 -1.53
2026-06-16 81.52 81.99 80.51 81.21 791,918 +0.12 +0.15
2026-06-15 81.69 82.31 81.00 81.09 1,154,167 -0.16 -0.20
2026-06-12 80.56 82.17 79.61 81.25 1,087,522 +1.03 +1.28
2026-06-11 80.06 80.51 78.79 80.22 1,703,201 +1.37 +1.74
2026-06-10 80.50 81.21 78.78 78.85 1,444,393 -1.18 -1.47
2026-06-09 78.50 80.83 78.50 80.03 2,243,497 +1.98 +2.54
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 82.31
On 2026-06-15		 79.38
On 2026-06-18		 -0.30 -0.37 82.31
On 2026-06-15		 79.38
On 2026-06-18		 -3.57 80.69
10D 82.31
On 2026-06-15		 76.13
On 2026-06-05		 3.62 4.74 82.31
On 2026-06-15		 79.38
On 2026-06-18		 -3.57 79.80
20D 82.31
On 2026-06-15		 71.66
On 2026-05-21		 6.69 9.14 82.31
On 2026-06-15		 79.38
On 2026-06-18		 -3.57 77.64
WTD 82.31
On 2026-06-15		 79.38
On 2026-06-18		 -1.33 -1.64 82.31
On 2026-06-15		 79.38
On 2026-06-18		 -3.57 80.55
MTD 82.31
On 2026-06-15		 75.44
On 2026-06-03		 3.34 4.36 82.31
On 2026-06-15		 79.38
On 2026-06-18		 -3.57 78.75
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

79.92 -0.05 -0.06 2,084,114