HSIC: Henry Schein Inc.

As of Friday, June 13th, 2025

$ 70.19

-0.89 -1.25%

Open: 70.52
High: 70.75
Low: 69.62
Volume: 1,480,510
Previous Close on Thursday, June 12th, 2025

$ 71.08

-0.06 -0.08%

Open: 70.59
High: 71.34
Low: 70.32
Volume: 1,189,185

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 70.52 70.75 69.62 70.19 1,480,510 -0.89 -1.25
2025-06-12 70.59 71.34 70.32 71.08 1,189,185 -0.06 -0.08
2025-06-11 71.41 72.71 70.73 71.14 843,537 -0.23 -0.32
2025-06-10 71.10 72.54 70.52 71.37 971,633 +0.47 +0.66
2025-06-09 70.37 71.80 69.62 70.90 1,100,743 +0.53 +0.75
2025-06-06 71.12 71.29 70.27 70.37 1,052,276 -0.10 -0.14
2025-06-05 70.53 70.92 70.11 70.47 865,137 +0.08 +0.11
2025-06-04 70.49 71.31 69.91 70.39 1,210,614 -0.18 -0.26
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 72.71
On 2025-06-11		 69.62
On 2025-06-09		 -0.18 -0.26 72.71
On 2025-06-11		 69.62
On 2025-06-13		 -4.25 70.94
10D 72.71
On 2025-06-11		 68.63
On 2025-06-02		 0.20 0.29 72.71
On 2025-06-11		 69.62
On 2025-06-13		 -4.25 70.60
20D 74.66
On 2025-05-27		 68.63
On 2025-06-02		 -1.35 -1.89 74.66
On 2025-05-27		 68.63
On 2025-06-02		 -8.08 71.36
WTD 72.71
On 2025-06-11		 69.62
On 2025-06-09		 -0.18 -0.26 72.71
On 2025-06-11		 69.62
On 2025-06-13		 -4.25 70.94
MTD 72.71
On 2025-06-11		 68.63
On 2025-06-02		 0.20 0.29 72.71
On 2025-06-11		 69.62
On 2025-06-13		 -4.25 70.60
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

70.19 -0.89 -1.25 1,480,510