HSIC: Henry Schein Inc.

As of Tuesday, November 3rd, 2026

$ 82.20

-4.42 -5.10%

Open: 82.37
High: 86.87
Low: 81.03
Volume: 4,415,495
Previous Close on Monday, November 2nd, 2026

$ 86.62

+1.74 +2.05%

Open: 85.93
High: 87.28
Low: 85.13
Volume: 2,501,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 82.37 86.87 81.03 82.20 4,415,495 -4.42 -5.10
2026-11-02 85.93 87.28 85.13 86.62 2,501,789 +1.74 +2.05
2026-10-30 86.57 86.95 84.49 84.88 1,193,822 -1.56 -1.80
2026-10-29 85.65 86.44 85.23 86.44 924,666 +1.48 +1.74
2026-10-28 84.10 85.57 83.97 84.96 934,458 +0.71 +0.84
2026-10-27 84.62 85.60 83.75 84.25 711,465 -0.26 -0.31
2026-10-26 85.01 85.43 84.12 84.51 936,416 -0.45 -0.53
2026-10-23 85.50 86.05 84.43 84.96 836,563 -1.04 -1.21
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 87.28
On 2026-11-02		 81.03
On 2026-11-03		 -2.05 -2.43 87.28
On 2026-11-02		 81.03
On 2026-11-03		 -7.16 85.02
10D 87.28
On 2026-11-02		 81.03
On 2026-11-03		 -2.48 -2.93 87.28
On 2026-11-02		 81.03
On 2026-11-03		 -7.16 84.98
20D 88.13
On 2026-10-16		 79.37
On 2026-10-08		 -2.64 -3.11 88.13
On 2026-10-16		 81.03
On 2026-11-03		 -8.06 84.95
WTD 87.28
On 2026-11-02		 81.03
On 2026-11-03		 -2.68 -3.16 87.28
On 2026-11-02		 81.03
On 2026-11-03		 -7.16 84.41
MTD 87.28
On 2026-11-02		 81.03
On 2026-11-03		 -2.68 -3.16 87.28
On 2026-11-02		 81.03
On 2026-11-03		 -7.16 84.41
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

340.87 -11.50 -3.26 1,554,233
HSIC

Henry Schein Inc.

82.20 -4.42 -5.10 4,415,495