HSIC: Henry Schein Inc.

As of Friday, January 17th, 2025

$ 73.22

+1.47 +2.05%

Open: 72.23
High: 73.55
Low: 71.44
Volume: 1,073,512
Previous Close on Thursday, January 16th, 2025

$ 71.75

+0.60 +0.84%

Open: 71.00
High: 72.14
Low: 70.35
Volume: 990,198

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 72.23 73.55 71.44 73.22 1,073,512 +1.47 +2.05
2025-01-16 71.00 72.14 70.35 71.75 990,198 +0.60 +0.84
2025-01-15 72.34 72.44 70.87 71.15 736,778 -0.12 -0.17
2025-01-14 71.13 71.55 70.61 71.27 900,010 +0.57 +0.81
2025-01-13 69.64 71.03 69.10 70.70 608,550 +1.03 +1.48
2025-01-10 70.58 70.98 69.63 69.67 1,096,031 -1.39 -1.96
2025-01-08 71.61 71.84 70.18 71.06 898,564 -0.61 -0.85
2025-01-07 71.93 72.67 71.10 71.67 1,074,518 -0.09 -0.13
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 73.55
On 2025-01-17		 69.10
On 2025-01-13		 3.55 5.10 72.44
On 2025-01-15		 70.35
On 2025-01-16		 -2.89 71.62
10D 73.55
On 2025-01-17		 68.32
On 2025-01-03		 4.67 6.81 72.67
On 2025-01-07		 69.10
On 2025-01-13		 -4.91 71.13
20D 73.55
On 2025-01-17		 67.86
On 2025-01-02		 0.04 0.05 73.44
On 2024-12-18		 67.86
On 2025-01-02		 -7.60 70.46
WTD 73.55
On 2025-01-17		 69.10
On 2025-01-13		 3.55 5.10 72.44
On 2025-01-15		 70.35
On 2025-01-16		 -2.89 71.62
MTD 73.55
On 2025-01-17		 67.86
On 2025-01-02		 4.02 5.81 72.67
On 2025-01-07		 69.10
On 2025-01-13		 -4.91 70.90
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

73.22 +1.47 +2.05 1,073,512