HSIC: Henry Schein Inc.

As of Thursday, May 7th, 2026

$ 70.50

-1.94 -2.68%

Open: 72.55
High: 73.25
Low: 69.81
Volume: 2,390,656
Previous Close on Wednesday, May 6th, 2026

$ 72.44

-1.93 -2.60%

Open: 75.13
High: 76.03
Low: 71.54
Volume: 2,495,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 72.55 73.25 69.81 70.50 2,390,649 -1.94 -2.68
2026-05-06 75.13 76.03 71.54 72.44 2,495,347 -1.93 -2.60
2026-05-05 71.50 74.77 70.06 74.37 2,451,824 +2.35 +3.26
2026-05-04 73.75 74.00 71.90 72.02 2,476,993 -1.91 -2.58
2026-05-01 74.83 74.90 73.40 73.93 1,783,413 -0.66 -0.88
2026-04-30 73.66 74.76 72.78 74.59 1,385,219 +0.79 +1.07
2026-04-29 75.83 76.11 73.44 73.80 1,250,226 -2.32 -3.05
2026-04-28 77.56 77.56 75.43 76.12 1,118,359 -1.08 -1.40
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 76.03
On 2026-05-06		 69.81
On 2026-05-07		 -4.09 -5.48 76.03
On 2026-05-06		 69.81
On 2026-05-07		 -8.18 72.65
10D 78.59
On 2026-04-24		 69.81
On 2026-05-07		 -7.72 -9.87 78.59
On 2026-04-24		 69.81
On 2026-05-07		 -11.17 74.25
20D 81.10
On 2026-04-21		 69.81
On 2026-05-07		 -5.12 -6.77 81.10
On 2026-04-21		 69.81
On 2026-05-07		 -13.92 75.94
WTD 76.03
On 2026-05-06		 69.81
On 2026-05-07		 -3.43 -4.64 76.03
On 2026-05-06		 69.81
On 2026-05-07		 -8.18 72.33
MTD 76.03
On 2026-05-06		 69.81
On 2026-05-07		 -4.09 -5.48 76.03
On 2026-05-06		 69.81
On 2026-05-07		 -8.18 72.65
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

70.50 -1.94 -2.68 2,390,656