HSIC: Henry Schein Inc.

As of Thursday, September 24th, 2026

$ 85.53

+0.48 +0.56%

Open: 84.50
High: 85.92
Low: 84.38
Volume: 1,307,318
Previous Close on Wednesday, September 23rd, 2026

$ 85.05

-2.38 -2.72%

Open: 86.89
High: 87.98
Low: 84.80
Volume: 1,117,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 84.50 85.92 84.38 85.53 1,307,318 +0.48 +0.56
2026-09-23 86.89 87.98 84.80 85.05 1,117,413 -2.38 -2.72
2026-09-22 85.93 87.64 85.58 87.43 1,061,836 +2.23 +2.62
2026-09-21 85.25 85.80 84.40 85.20 1,279,225 +0.36 +0.42
2026-09-18 84.84 85.96 84.41 84.84 2,202,816 -0.20 -0.24
2026-09-17 87.01 87.10 84.15 85.04 1,763,869 -1.73 -1.99
2026-09-16 87.52 88.32 86.44 86.77 1,012,087 -0.75 -0.86
2026-09-15 88.93 88.93 87.26 87.52 1,440,312 -1.41 -1.59
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 87.98
On 2026-09-23		 84.38
On 2026-09-24		 0.49 0.58 87.98
On 2026-09-23		 84.38
On 2026-09-24		 -4.10 85.61
10D 89.12
On 2026-09-14		 84.15
On 2026-09-17		 -1.77 -2.03 89.12
On 2026-09-14		 84.15
On 2026-09-17		 -5.57 86.47
20D 91.69
On 2026-09-03		 84.15
On 2026-09-17		 -4.85 -5.37 91.69
On 2026-09-03		 84.15
On 2026-09-17		 -8.22 87.90
WTD 87.98
On 2026-09-23		 84.38
On 2026-09-24		 0.69 0.81 87.98
On 2026-09-23		 84.38
On 2026-09-24		 -4.10 85.80
MTD 91.69
On 2026-09-03		 84.15
On 2026-09-17		 -4.27 -4.76 91.69
On 2026-09-03		 84.15
On 2026-09-17		 -8.22 87.55
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

18.76 -0.29 -1.52 8,612,349
INDV

Indivior Pharmaceuticals Inc.

36.00 +0.09 +0.25 1,203,255
HSIC

Henry Schein Inc.

85.53 +0.48 +0.56 1,307,318