HSIC: Henry Schein Inc.

As of Monday, December 8th, 2025

$ 73.62

-- 0 0%

Open: 73.62
High: 73.62
Low: 73.62
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 73.62

+0.28 +0.38%

Open: 73.19
High: 73.87
Low: 72.72
Volume: 1,014,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 73.19 73.87 72.72 73.62 1,014,281 +0.28 +0.38
2025-12-04 72.64 73.46 72.34 73.34 1,119,720 +0.46 +0.63
2025-12-03 72.04 73.15 72.04 72.88 1,539,832 +1.21 +1.69
2025-12-02 73.44 73.54 71.27 71.67 1,582,691 -1.44 -1.97
2025-12-01 73.96 75.02 73.04 73.11 1,349,317 -1.46 -1.96
2025-11-28 75.14 75.51 74.57 74.57 392,155 -0.68 -0.90
2025-11-26 75.31 75.86 75.23 75.25 936,464 -0.25 -0.33
2025-11-25 74.74 75.84 74.74 75.50 1,136,055 +1.04 +1.40
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 75.02
On 2025-12-01		 71.27
On 2025-12-02		 -0.95 -1.27 75.02
On 2025-12-01		 71.27
On 2025-12-02		 -5.00 72.92
10D 75.86
On 2025-11-26		 71.23
On 2025-11-21		 2.44 3.43 75.86
On 2025-11-26		 71.27
On 2025-12-02		 -6.05 73.78
20D 75.86
On 2025-11-26		 70.06
On 2025-11-18		 3.56 5.08 75.86
On 2025-11-26		 71.27
On 2025-12-02		 -6.05 72.89
WTD 75.02
On 2025-12-01		 71.27
On 2025-12-02		 -0.95 -1.27 75.02
On 2025-12-01		 71.27
On 2025-12-02		 -5.00 72.92
MTD 75.02
On 2025-12-01		 71.27
On 2025-12-02		 -0.95 -1.27 75.02
On 2025-12-01		 71.27
On 2025-12-02		 -5.00 72.92
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.06 +2.12 +0.75 1,593,068
KO

The Coca-Cola Company

70.08 +0.08 +0.11 6,714,320
PFE

Pfizer Inc.

26.07 +0.04 +0.15 24,563,821
VZ

Verizon Communications Inc.

41.21 -0.48 -1.15 12,282,465
VIX

CBOE Volatility Index

16.63 +1.22 +7.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,700.33 -254.66 -0.53 261,321,568
DJTA

Dow Jones Transportation Average

17,148.78 -34.34 -0.20 53,286,346
SPX

S&P 500 Index

6,849.39 -21.01 -0.31
OEX

S&P 100 Index

3,440.66 -8.97 -0.26
NDX

NASDAQ 100 Index

25,639.26 -52.79 -0.21
NYA

NYSE Composite Index

21,712.83 -97.25 -0.45
XAX

NYSE AMEX Composite Index

7,047.87 -145.37 -2.02
RUI

RUSSELL 1000 Index

3,736.82 -12.06 -0.32
RUT

Russell 2000 Index

2,525.03 +3.54 +0.14
RUA

Russell 3000 Index

3,889.66 -11.76 -0.30
VIX

CBOE Volatility Index

16.63 +1.22 +7.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.88 +0.61 +3.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,945.53 -17.59 -0.15
 
Recent
Ticker Last Chg %Chg Volume
UHAL

AMERCO

52.46 0.00 0.00
PCG

PG&E Corporation

15.16 0.00 0.00
HSIC

Henry Schein Inc.

73.62 0.00 0.00