HSIC: Henry Schein Inc.

As of Friday, May 30th, 2025

$ 71.98

-- 0 0%

Open: 71.98
High: 71.98
Low: 71.98
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 71.98

-1.42 -1.93%

Open: 73.38
High: 73.72
Low: 71.70
Volume: 1,438,703

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 73.38 73.72 71.70 71.98 1,438,703 -1.42 -1.93
2025-05-28 73.46 73.85 73.12 73.40 1,299,605 -0.26 -0.35
2025-05-27 71.98 74.66 71.94 73.66 1,915,580 +2.01 +2.81
2025-05-23 70.73 71.95 70.41 71.65 1,534,999 +0.32 +0.45
2025-05-22 72.03 72.20 71.11 71.33 1,471,264 -0.75 -1.04
2025-05-21 72.78 73.58 71.91 72.08 2,079,042 -1.05 -1.44
2025-05-20 71.90 73.86 71.90 73.13 1,500,008 +1.29 +1.80
2025-05-19 71.59 72.01 70.80 71.84 1,216,772 -0.21 -0.29
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 74.66
On 2025-05-27		 70.41
On 2025-05-23		 -0.10 -0.14 74.66
On 2025-05-27		 71.70
On 2025-05-29		 -3.96 72.40
10D 74.66
On 2025-05-27		 69.94
On 2025-05-15		 1.90 2.71 73.86
On 2025-05-20		 70.41
On 2025-05-23		 -4.67 72.27
20D 74.66
On 2025-05-27		 62.60
On 2025-05-05		 7.01 10.79 73.86
On 2025-05-20		 70.41
On 2025-05-23		 -4.67 70.02
WTD 74.66
On 2025-05-27		 71.70
On 2025-05-29		 0.33 0.46 74.66
On 2025-05-27		 71.70
On 2025-05-29		 -3.96 73.01
MTD 74.66
On 2025-05-27		 62.60
On 2025-05-05		 7.01 10.79 73.86
On 2025-05-20		 70.41
On 2025-05-23		 -4.67 70.02
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.90 +0.74 +0.30 820,515
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,439,522
PFE

Pfizer Inc.

23.40 -0.05 -0.21 5,475,088
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,188,793
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,213.03 -2.70 -0.01 134,321,105
DJTA

Dow Jones Transportation Average

14,688.90 -56.48 -0.38 28,006,735
SPX

S&P 500 Index

5,901.52 -10.65 -0.18
OEX

S&P 100 Index

2,881.40 -4.20 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,322.20 -41.75 -0.20
NYA

NYSE Composite Index

19,723.52 -20.34 -0.10
XAX

NYSE AMEX Composite Index

5,196.63 -15.49 -0.30
RUI

RUSSELL 1000 Index

3,229.71 -5.86 -0.18
RUT

Russell 2000 Index

2,066.85 -7.93 -0.38
RUA

Russell 3000 Index

3,353.96 -6.38 -0.19
VIX

CBOE Volatility Index

19.12 -0.06 -0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.61 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.81 -12.25 -0.12
 
Recent
Ticker Last Chg %Chg Volume
SWCH

Switch Inc.

34.25 0.00 0.00
KSS

Kohl's Corporation

8.04 0.00 0.00
PCG

PG&E Corporation

17.07 0.00 0.00
HSIC

Henry Schein Inc.

71.98 0.00 0.00