HSIC: Henry Schein Inc.

As of Thursday, February 12th, 2026

$ 78.43

-3.26 -3.99%

Open: 81.78
High: 82.80
Low: 78.11
Volume: 1,869,602
Previous Close on Wednesday, February 11th, 2026

$ 81.69

+0.67 +0.83%

Open: 80.96
High: 81.75
Low: 80.41
Volume: 1,360,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 81.78 82.80 78.11 78.43 1,869,602 -3.26 -3.99
2026-02-11 80.96 81.75 80.41 81.69 1,360,526 +0.67 +0.83
2026-02-10 80.05 81.84 79.73 81.02 1,422,100 +0.92 +1.15
2026-02-09 79.36 80.17 78.03 80.10 1,105,152 +0.38 +0.48
2026-02-06 77.46 81.35 77.46 79.72 1,955,882 +2.72 +3.53
2026-02-05 75.52 77.89 74.74 77.00 1,181,160 +1.74 +2.31
2026-02-04 73.48 75.97 73.10 75.26 1,338,511 +2.12 +2.90
2026-02-03 74.88 76.26 73.08 73.14 1,064,038 -2.17 -2.88
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 82.80
On 2026-02-12		 77.46
On 2026-02-06		 1.43 1.86 81.35
On 2026-02-06		 78.03
On 2026-02-09		 -4.08 80.19
10D 82.80
On 2026-02-12		 73.08
On 2026-02-03		 4.09 5.50 81.35
On 2026-02-06		 78.03
On 2026-02-09		 -4.08 77.72
20D 82.80
On 2026-02-12		 73.08
On 2026-02-03		 2.17 2.85 80.10
On 2026-01-16		 73.08
On 2026-02-03		 -8.76 77.57
WTD 82.80
On 2026-02-12		 78.03
On 2026-02-09		 -1.29 -1.62 81.84
On 2026-02-10		 80.41
On 2026-02-11		 -1.75 80.31
MTD 82.80
On 2026-02-12		 73.08
On 2026-02-03		 2.95 3.91 81.35
On 2026-02-06		 78.03
On 2026-02-09		 -4.08 77.96
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,451
KO

The Coca-Cola Company

79.00 +0.40 +0.51 25,254,453
PFE

Pfizer Inc.

27.47 -0.26 -0.94 55,362,480
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,939,310
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 764,474,003
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,532,173
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.24 +1.87 +9.18
 
Recent
Ticker Last Chg %Chg Volume
SID

Companhia Siderúrgica Nacional

1.70 -0.18 -9.57 6,052,893
FTDR

frontdoor Inc.

57.14 +0.86 +1.53 354,692
HSIC

Henry Schein Inc.

78.43 -3.26 -3.99 1,869,602