HSIC: Henry Schein Inc.

As of Wednesday, October 14th, 2026

$ 85.56

+0.53 +0.62%

Open: 85.19
High: 86.25
Low: 84.56
Volume: 1,110,930
Previous Close on Tuesday, October 13th, 2026

$ 85.03

+0.80 +0.95%

Open: 84.76
High: 85.32
Low: 83.87
Volume: 716,994

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 85.19 86.25 84.56 85.56 1,110,930 +0.53 +0.62
2026-10-13 84.76 85.32 83.87 85.03 716,994 +0.80 +0.95
2026-10-12 84.16 84.92 83.89 84.23 955,238 +0.22 +0.26
2026-10-09 84.11 85.13 83.48 84.01 1,087,366 -0.62 -0.73
2026-10-08 79.95 84.66 79.37 84.63 2,675,889 +0.97 +1.16
2026-10-07 84.79 85.64 83.56 83.66 1,312,010 -1.18 -1.39
2026-10-06 84.78 86.40 84.31 84.84 1,421,097 +0.61 +0.72
2026-10-05 85.48 85.51 83.42 84.23 1,903,947 -0.65 -0.77
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 86.25
On 2026-10-14		 79.37
On 2026-10-08		 1.90 2.27 85.13
On 2026-10-09		 83.89
On 2026-10-12		 -1.46 84.69
10D 86.40
On 2026-10-06		 79.37
On 2026-10-08		 1.59 1.89 86.40
On 2026-10-06		 79.37
On 2026-10-08		 -8.14 84.60
20D 87.98
On 2026-09-23		 79.37
On 2026-10-08		 -1.21 -1.39 87.98
On 2026-09-23		 79.37
On 2026-10-08		 -9.79 85.02
WTD 86.25
On 2026-10-14		 83.87
On 2026-10-13		 1.55 1.85 84.92
On 2026-10-12		 84.92
On 2026-10-12		 0.00 84.94
MTD 86.40
On 2026-10-06		 79.37
On 2026-10-08		 1.59 1.89 86.40
On 2026-10-06		 79.37
On 2026-10-08		 -8.14 84.60
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

15.25 -1.08 -6.61 14,286,006
SID

Companhia Siderúrgica Nacional

1.21 -0.03 -2.42 4,296,356
SHW

The Sherwin-Williams Company

324.54 +0.44 +0.14 1,292,839
HSIC

Henry Schein Inc.

85.56 +0.53 +0.62 1,110,930