HSIC: Henry Schein Inc.

As of Friday, September 12th, 2025

$ 69.01

-0.54 -0.78%

Open: 69.36
High: 69.82
Low: 68.54
Volume: 1,096,273
Previous Close on Thursday, September 11th, 2025

$ 69.55

+2.14 +3.17%

Open: 67.41
High: 69.89
Low: 67.22
Volume: 1,322,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 69.36 69.82 68.54 69.01 1,096,273 -0.54 -0.78
2025-09-11 67.41 69.89 67.22 69.55 1,322,805 +2.14 +3.17
2025-09-10 68.47 70.69 67.12 67.41 1,868,293 -0.24 -0.35
2025-09-09 67.50 67.94 66.98 67.65 1,173,597 -0.09 -0.13
2025-09-08 69.48 69.66 67.00 67.74 1,512,871 -1.69 -2.43
2025-09-05 67.79 69.59 67.51 69.43 1,357,918 +1.65 +2.43
2025-09-04 67.12 68.13 66.61 67.78 1,316,127 +0.65 +0.97
2025-09-03 68.38 68.81 66.69 67.13 1,450,153 -1.26 -1.84
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 70.69
On 2025-09-10		 66.98
On 2025-09-09		 -0.42 -0.60 70.69
On 2025-09-10		 67.22
On 2025-09-11		 -4.91 68.27
10D 70.69
On 2025-09-10		 66.61
On 2025-09-04		 -0.02 -0.03 70.69
On 2025-09-10		 67.22
On 2025-09-11		 -4.91 68.37
20D 70.69
On 2025-09-10		 66.61
On 2025-09-04		 1.10 1.62 70.50
On 2025-08-22		 66.61
On 2025-09-04		 -5.52 68.45
WTD 70.69
On 2025-09-10		 66.98
On 2025-09-09		 -0.42 -0.60 70.69
On 2025-09-10		 67.22
On 2025-09-11		 -4.91 68.27
MTD 70.69
On 2025-09-10		 66.61
On 2025-09-04		 -0.57 -0.82 70.69
On 2025-09-10		 67.22
On 2025-09-11		 -4.91 68.23
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

69.01 -0.54 -0.78 1,096,273