HSIC: Henry Schein Inc.

As of Friday, July 10th, 2026

$ 84.40

+0.54 +0.64%

Open: 84.22
High: 85.51
Low: 83.71
Volume: 1,156,509
Previous Close on Thursday, July 9th, 2026

$ 83.86

+0.64 +0.77%

Open: 83.22
High: 84.28
Low: 82.34
Volume: 1,110,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 84.22 85.51 83.71 84.40 1,156,509 +0.54 +0.64
2026-07-09 83.22 84.28 82.34 83.86 1,110,595 +0.64 +0.77
2026-07-08 86.84 87.06 83.04 83.22 1,374,318 -3.62 -4.17
2026-07-07 87.39 87.72 86.28 86.84 952,314 +0.22 +0.25
2026-07-06 86.68 86.94 85.21 86.62 1,189,689 +0.19 +0.22
2026-07-02 85.03 86.51 84.74 86.43 2,006,930 +1.91 +2.26
2026-07-01 83.47 85.47 83.47 84.52 1,177,590 +1.00 +1.20
2026-06-30 84.29 84.42 83.18 83.52 1,183,745 -0.77 -0.91
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 87.72
On 2026-07-07		 82.34
On 2026-07-09		 -2.03 -2.35 87.72
On 2026-07-07		 82.34
On 2026-07-09		 -6.13 84.99
10D 87.72
On 2026-07-07		 82.34
On 2026-07-09		 0.71 0.85 87.72
On 2026-07-07		 82.34
On 2026-07-09		 -6.13 84.87
20D 87.72
On 2026-07-07		 78.62
On 2026-06-22		 5.55 7.04 87.72
On 2026-07-07		 82.34
On 2026-07-09		 -6.13 82.88
WTD 87.72
On 2026-07-07		 82.34
On 2026-07-09		 -2.03 -2.35 87.72
On 2026-07-07		 82.34
On 2026-07-09		 -6.13 84.99
MTD 87.72
On 2026-07-07		 82.34
On 2026-07-09		 0.88 1.05 87.72
On 2026-07-07		 82.34
On 2026-07-09		 -6.13 85.13
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
RKT

Rocket Companies Inc.

14.39 -0.17 -1.17 18,325,505
OSW

OneSpaWorld Holdings Ltd.

26.31 -0.22 -0.83 789,225
TSLA

Tesla Inc.

407.76 +1.21 +0.30 33,266,465
HSIC

Henry Schein Inc.

84.40 +0.54 +0.64 1,156,509