HSIC: Henry Schein Inc.

As of Wednesday, October 29th, 2025

$ 62.32

-0.89 -1.41%

Open: 62.88
High: 63.19
Low: 62.15
Volume: 1,209,584
Previous Close on Tuesday, October 28th, 2025

$ 63.21

-0.33 -0.52%

Open: 63.71
High: 64.04
Low: 63.15
Volume: 1,277,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 62.88 63.19 62.15 62.32 1,209,584 -0.89 -1.41
2025-10-28 63.71 64.04 63.15 63.21 1,277,295 -0.33 -0.52
2025-10-27 64.00 64.48 63.18 63.54 1,170,727 -0.30 -0.47
2025-10-24 63.92 64.05 63.48 63.84 876,597 +0.25 +0.39
2025-10-23 63.27 64.18 63.08 63.59 1,560,244 +0.08 +0.13
2025-10-22 64.23 64.83 63.37 63.51 2,191,862 -0.72 -1.12
2025-10-21 63.42 64.32 63.28 64.23 1,120,099 +0.30 +0.47
2025-10-20 63.75 64.33 63.27 63.93 1,286,840 +0.95 +1.51
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 64.48
On 2025-10-27		 62.15
On 2025-10-29		 -1.19 -1.87 64.48
On 2025-10-27		 62.15
On 2025-10-29		 -3.61 63.30
10D 64.83
On 2025-10-22		 61.95
On 2025-10-16		 -0.93 -1.47 64.83
On 2025-10-22		 62.15
On 2025-10-29		 -4.14 63.32
20D 67.35
On 2025-10-03		 61.95
On 2025-10-16		 -3.28 -5.00 67.35
On 2025-10-03		 61.95
On 2025-10-16		 -8.03 63.96
WTD 64.48
On 2025-10-27		 62.15
On 2025-10-29		 -1.52 -2.38 64.48
On 2025-10-27		 62.15
On 2025-10-29		 -3.61 63.02
MTD 67.35
On 2025-10-03		 61.95
On 2025-10-16		 -4.05 -6.10 67.35
On 2025-10-03		 61.95
On 2025-10-16		 -8.03 64.04
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
IBP

Installed Building Products Inc.

262.76 -6.74 -2.50 353,249
CCEP

Coca-Cola Europacific Partners Plc

88.62 -3.27 -3.56 1,274,847
CVI

CVR Energy Inc.

39.18 +0.78 +2.03 1,177,439
LSTR

Landstar System Inc.

124.50 -4.91 -3.79 1,037,531
HSIC

Henry Schein Inc.

62.32 -0.89 -1.41 1,209,584