HSIC: Henry Schein Inc.

As of Friday, January 2nd, 2026

$ 76.82

+1.24 +1.64%

Open: 75.65
High: 77.42
Low: 75.31
Volume: 921,729
Previous Close on Wednesday, December 31st, 2025

$ 75.58

-0.86 -1.13%

Open: 76.28
High: 76.83
Low: 75.51
Volume: 593,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 75.65 77.42 75.31 76.82 921,729 +1.24 +1.64
2025-12-31 76.28 76.83 75.51 75.58 593,806 -0.86 -1.13
2025-12-30 76.44 76.95 76.38 76.44 644,733 0.00 0.00
2025-12-29 76.26 76.78 76.13 76.44 643,703 +0.31 +0.41
2025-12-26 76.24 76.46 75.65 76.13 749,119 -0.06 -0.08
2025-12-24 76.20 76.78 75.85 76.19 510,469 -0.31 -0.41
2025-12-23 77.57 77.68 76.41 76.50 825,044 -1.08 -1.39
2025-12-22 76.89 78.10 76.65 77.58 1,231,615 +0.23 +0.30
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 77.42
On 2026-01-02		 75.31
On 2026-01-02		 0.63 0.83 76.95
On 2025-12-30		 75.51
On 2025-12-31		 -1.87 76.28
10D 78.10
On 2025-12-22		 75.31
On 2026-01-02		 0.21 0.27 78.10
On 2025-12-22		 75.31
On 2026-01-02		 -3.57 76.61
20D 78.10
On 2025-12-22		 72.34
On 2025-12-04		 3.94 5.41 78.10
On 2025-12-22		 75.31
On 2026-01-02		 -3.57 76.00
WTD 77.42
On 2026-01-02		 75.31
On 2026-01-02		 1.24 1.64 -- -- -- 76.82
MTD 77.42
On 2026-01-02		 75.31
On 2026-01-02		 1.24 1.64 -- -- -- 76.82
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
EWBC

East West Bancorp Inc.

115.06 +2.67 +2.38 522,993
HSIC

Henry Schein Inc.

76.82 +1.24 +1.64 921,729