HSIC: Henry Schein Inc.

As of Wednesday, November 20th, 2024

$ 73.73

-1.11 -1.48%

Open: 74.93
High: 75.49
Low: 72.79
Volume: 3,169,722
Previous Close on Tuesday, November 19th, 2024

$ 74.84

+0.95 +1.29%

Open: 73.69
High: 76.84
Low: 73.25
Volume: 3,299,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 74.93 75.49 72.79 73.73 3,169,722 -1.11 -1.48
2024-11-19 73.69 76.84 73.25 74.84 3,299,045 +0.95 +1.29
2024-11-18 68.88 75.80 68.72 73.89 3,564,733 +5.13 +7.46
2024-11-15 66.54 68.80 66.17 68.76 2,510,286 +2.22 +3.34
2024-11-14 67.69 67.78 66.50 66.54 1,479,835 -1.20 -1.77
2024-11-13 67.15 67.87 66.76 67.74 947,823 +0.28 +0.42
2024-11-12 67.84 68.53 67.33 67.46 939,362 -0.83 -1.22
2024-11-11 68.31 69.05 67.99 68.29 1,093,001 +0.29 +0.43
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 76.84
On 2024-11-19		 66.17
On 2024-11-15		 5.99 8.84 76.84
On 2024-11-19		 72.79
On 2024-11-20		 -5.28 71.55
10D 76.84
On 2024-11-19		 66.17
On 2024-11-15		 3.72 5.31 70.84
On 2024-11-07		 66.17
On 2024-11-15		 -6.59 69.87
20D 76.84
On 2024-11-19		 66.17
On 2024-11-15		 3.51 5.00 72.48
On 2024-11-04		 66.17
On 2024-11-15		 -8.71 70.18
WTD 76.84
On 2024-11-19		 68.72
On 2024-11-18		 4.97 7.23 76.84
On 2024-11-19		 72.79
On 2024-11-20		 -5.28 74.15
MTD 76.84
On 2024-11-19		 66.17
On 2024-11-15		 3.50 4.98 72.48
On 2024-11-04		 66.17
On 2024-11-15		 -8.71 70.03
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
COLM

Columbia Sportswear Company

80.10 -2.03 -2.47 345,740
CORT

Corcept Therapeutics Incorporated

56.09 +1.79 +3.29 945,474
MKTX

MarketAxess Holdings Inc.

265.44 -2.37 -0.88 303,281
TRIP

TripAdvisor Inc.

13.35 -0.08 -0.60 1,553,347
HSIC

Henry Schein Inc.

73.73 -1.11 -1.48 3,169,722