HSIC: Henry Schein Inc.

As of Thursday, July 30th, 2026

$ 85.17

-0.66 -0.77%

Open: 85.31
High: 86.04
Low: 83.57
Volume: 1,141,921
Previous Close on Wednesday, July 29th, 2026

$ 85.83

+0.12 +0.14%

Open: 86.00
High: 86.82
Low: 85.19
Volume: 1,740,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 85.31 86.04 83.57 85.17 1,141,921 -0.66 -0.77
2026-07-29 86.00 86.82 85.19 85.83 1,740,277 +0.12 +0.14
2026-07-28 85.60 86.17 84.04 85.71 1,337,709 +1.10 +1.30
2026-07-27 85.98 86.56 84.47 84.61 1,393,560 -0.86 -1.01
2026-07-24 84.53 86.01 84.43 85.47 1,481,179 +0.94 +1.11
2026-07-23 84.44 84.95 83.19 84.53 1,022,072 -0.28 -0.33
2026-07-22 85.86 86.53 84.36 84.81 1,172,153 -1.05 -1.22
2026-07-21 85.82 86.33 85.54 85.86 841,476 -0.34 -0.39
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 86.82
On 2026-07-29		 83.57
On 2026-07-30		 0.64 0.76 86.82
On 2026-07-29		 83.57
On 2026-07-30		 -3.74 85.36
10D 88.94
On 2026-07-17		 83.19
On 2026-07-23		 -3.09 -3.50 88.94
On 2026-07-17		 83.19
On 2026-07-23		 -6.46 85.60
20D 89.34
On 2026-07-16		 82.34
On 2026-07-09		 0.65 0.77 89.34
On 2026-07-16		 83.19
On 2026-07-23		 -6.89 85.78
WTD 86.82
On 2026-07-29		 83.57
On 2026-07-30		 -0.30 -0.35 86.82
On 2026-07-29		 83.57
On 2026-07-30		 -3.74 85.33
MTD 89.34
On 2026-07-16		 82.34
On 2026-07-09		 1.65 1.98 89.34
On 2026-07-16		 83.19
On 2026-07-23		 -6.89 85.72
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
OMCL

Omnicell Inc.

37.11 -4.29 -10.36 2,045,312
RWT

Redwood Trust Inc.

4.66 -0.02 -0.43 2,906,314
PCY

Invesco Emerging Markets Sov Debt ETF

20.93 +0.05 +0.24 368,151
OXM

Oxford Industries Inc.

38.25 -0.66 -1.70 343,271
HSIC

Henry Schein Inc.

85.17 -0.66 -0.77 1,141,921