HSIC: Henry Schein Inc.

As of Friday, May 29th, 2026

$ 76.58

+0.26 +0.34%

Open: 76.29
High: 78.04
Low: 75.91
Volume: 2,442,035
Previous Close on Thursday, May 28th, 2026

$ 76.32

+0.65 +0.86%

Open: 74.79
High: 76.91
Low: 74.68
Volume: 98,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 76.29 78.04 75.91 76.58 2,442,035 +0.26 +0.34
2026-05-28 74.79 76.91 74.68 76.32 98,967 +0.65 +0.86
2026-05-27 74.47 76.62 74.38 75.67 1,844,023 +1.77 +2.40
2026-05-26 74.25 74.51 73.60 73.90 1,189,475 -0.31 -0.42
2026-05-22 73.56 74.81 73.45 74.21 1,023,121 +0.71 +0.97
2026-05-21 72.55 73.79 71.66 73.50 1,006,433 +0.27 +0.37
2026-05-20 72.92 73.90 71.69 73.23 1,358,991 +0.31 +0.43
2026-05-19 72.38 73.86 72.00 72.92 1,486,150 +0.23 +0.32
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 78.04
On 2026-05-29		 73.45
On 2026-05-22		 3.08 4.19 74.81
On 2026-05-22		 73.60
On 2026-05-26		 -1.62 75.34
10D 78.04
On 2026-05-29		 71.50
On 2026-05-15		 3.97 5.47 73.99
On 2026-05-18		 71.66
On 2026-05-21		 -3.15 74.17
20D 78.04
On 2026-05-29		 68.70
On 2026-05-11		 1.99 2.67 76.03
On 2026-05-06		 68.70
On 2026-05-11		 -9.64 72.81
WTD 78.04
On 2026-05-29		 73.60
On 2026-05-26		 2.37 3.19 74.51
On 2026-05-26		 74.51
On 2026-05-26		 0.00 75.62
MTD 78.04
On 2026-05-29		 68.70
On 2026-05-11		 1.99 2.67 76.03
On 2026-05-06		 68.70
On 2026-05-11		 -9.64 72.81
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

76.58 +0.26 +0.34 2,442,035