HSIC: Henry Schein Inc.

As of Friday, June 21st, 2024

$ 67.26

+0.71 +1.07%

Open: 66.78
High: 67.61
Low: 66.20
Volume: 1,600,121
Previous Close on Thursday, June 20th, 2024

$ 66.55

-1.73 -2.53%

Open: 67.94
High: 67.97
Low: 66.36
Volume: 931,530
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 66.78 67.61 66.20 67.26 1,600,121 +0.71 +1.07
2024-06-20 67.94 67.97 66.36 66.55 931,530 -1.73 -2.53
2024-06-18 66.35 69.99 66.11 68.28 1,524,512 +2.10 +3.17
2024-06-17 65.35 66.90 64.69 66.18 1,397,353 +0.38 +0.58
2024-06-14 65.79 66.25 65.22 65.80 730,253 -0.47 -0.71
2024-06-13 66.04 66.51 65.04 66.27 888,904 -0.14 -0.21
2024-06-12 66.86 67.00 66.08 66.41 1,013,002 -0.10 -0.15
2024-06-11 67.26 67.26 66.21 66.51 796,741 -0.91 -1.35

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.99
On 2024-06-18
64.69
On 2024-06-17
0.99 1.49 69.99
On 2024-06-18
66.20
On 2024-06-21
-5.42 66.81
10D 69.99
On 2024-06-18
64.69
On 2024-06-17
-1.34 -1.95 68.82
On 2024-06-07
64.69
On 2024-06-17
-5.99 66.92
20D 73.01
On 2024-05-23
64.69
On 2024-06-17
-5.12 -7.07 73.01
On 2024-05-23
64.69
On 2024-06-17
-11.40 68.49
WTD 69.99
On 2024-06-18
64.69
On 2024-06-17
1.46 2.22 69.99
On 2024-06-18
66.20
On 2024-06-21
-5.42 67.07
MTD 70.13
On 2024-06-04
64.69
On 2024-06-17
-2.08 -3.00 70.13
On 2024-06-04
64.69
On 2024-06-17
-7.76 67.63
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

67.26 +0.71 +1.07 1,600,121