HSIC: Henry Schein Inc.
$ 69.10 |
|
-0.40 -0.58% |
|
| Open: | 69.79 |
| High: | 70.23 |
| Low: | 68.90 |
| Volume: | 1,177,871 |
$ 69.50
+0.18 +0.26%
| Open: | 69.37 |
| High: | 69.81 |
| Low: | 69.05 |
| Volume: | 1,350,479 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 69.79 | 70.23 | 68.90 | 69.10 | 1,177,871 | -0.40 | -0.58 |
| 2025-07-17 | 69.37 | 69.81 | 69.05 | 69.50 | 1,350,479 | +0.18 | +0.26 |
| 2025-07-16 | 70.72 | 71.19 | 68.71 | 69.32 | 2,134,818 | -1.32 | -1.87 |
| 2025-07-15 | 70.98 | 73.23 | 70.60 | 70.64 | 4,111,040 | -0.04 | -0.06 |
| 2025-07-14 | 70.38 | 71.50 | 69.04 | 70.68 | 3,299,510 | -2.74 | -3.73 |
| 2025-07-11 | 74.30 | 74.30 | 73.13 | 73.42 | 1,446,652 | -1.11 | -1.49 |
| 2025-07-10 | 74.00 | 75.76 | 73.77 | 74.53 | 1,068,159 | +0.37 | +0.50 |
| 2025-07-09 | 74.54 | 74.64 | 73.40 | 74.16 | 763,883 | +0.21 | +0.28 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 73.23 On 2025-07-15 |
68.71 On 2025-07-16 |
-4.32 | -5.88 | 73.23 On 2025-07-15 |
68.71 On 2025-07-16 |
-6.17 | 69.85 |
| 10D | 75.76 On 2025-07-10 |
68.71 On 2025-07-16 |
-5.57 | -7.46 | 75.76 On 2025-07-10 |
68.71 On 2025-07-16 |
-9.31 | 71.88 |
| 20D | 75.76 On 2025-07-10 |
68.71 On 2025-07-16 |
-2.03 | -2.85 | 75.76 On 2025-07-10 |
68.71 On 2025-07-16 |
-9.31 | 72.56 |
| WTD | 73.23 On 2025-07-15 |
68.71 On 2025-07-16 |
-4.32 | -5.88 | 73.23 On 2025-07-15 |
68.71 On 2025-07-16 |
-6.17 | 69.85 |
| MTD | 75.76 On 2025-07-10 |
68.71 On 2025-07-16 |
-3.95 | -5.41 | 75.76 On 2025-07-10 |
68.71 On 2025-07-16 |
-9.31 | 72.49 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |