HSIC: Henry Schein Inc.

As of Thursday, April 16th, 2026

$ 77.21

-0.21 -0.27%

Open: 77.23
High: 78.06
Low: 76.73
Volume: 908,271
Previous Close on Wednesday, April 15th, 2026

$ 77.42

+0.22 +0.28%

Open: 77.95
High: 77.95
Low: 76.76
Volume: 868,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-16 77.23 78.06 76.73 77.21 908,271 -0.21 -0.27
2026-04-15 77.95 77.95 76.76 77.42 868,935 +0.22 +0.28
2026-04-14 76.28 77.63 75.81 77.20 813,327 +1.21 +1.59
2026-04-13 75.03 76.04 74.18 75.99 641,864 +0.65 +0.86
2026-04-10 75.85 76.18 75.09 75.34 874,178 -0.28 -0.37
2026-04-09 74.96 76.53 74.47 75.62 699,062 +0.09 +0.12
2026-04-08 73.91 76.65 73.91 75.53 1,509,365 +1.68 +2.27
2026-04-07 74.52 75.14 73.56 73.85 758,078 -1.01 -1.35
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 78.06
On 2026-04-16		 74.18
On 2026-04-13		 1.59 2.10 76.18
On 2026-04-10		 74.18
On 2026-04-13		 -2.63 76.63
10D 78.06
On 2026-04-16		 71.31
On 2026-04-02		 4.17 5.71 76.65
On 2026-04-08		 74.18
On 2026-04-13		 -3.22 75.70
20D 78.06
On 2026-04-16		 71.24
On 2026-03-19		 4.09 5.59 75.59
On 2026-03-26		 71.31
On 2026-04-02		 -5.66 74.50
WTD 78.06
On 2026-04-16		 74.18
On 2026-04-13		 1.87 2.48 76.04
On 2026-04-13		 76.04
On 2026-04-13		 0.00 76.96
MTD 78.06
On 2026-04-16		 71.31
On 2026-04-02		 3.51 4.76 76.65
On 2026-04-08		 74.18
On 2026-04-13		 -3.22 75.45
As of Thursday, April 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.29 -15.64 -4.98 7,303,634
KO

The Coca-Cola Company

75.18 -0.13 -0.17 11,199,856
PFE

Pfizer Inc.

27.22 +0.03 +0.11 21,779,285
VZ

Verizon Communications Inc.

46.78 +1.75 +3.89 25,561,060
VIX

CBOE Volatility Index

17.94 -0.23 -1.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,578.72 +115.00 +0.24 455,778,049
DJTA

Dow Jones Transportation Average

21,812.69 +865.04 +4.13 132,046,168
SPX

S&P 500 Index

7,041.28 +18.33 +0.26
OEX

S&P 100 Index

3,462.24 +6.22 +0.18
NDX

NASDAQ 100 Index

26,333.00 +128.42 +0.49
NYA

NYSE Composite Index

22,955.59 +0.02 +0.00
XAX

NYSE AMEX Composite Index

8,834.03 +44.91 +0.51
RUI

RUSSELL 1000 Index

3,838.90 +9.81 +0.26
RUT

Russell 2000 Index

2,719.60 +5.94 +0.22
RUA

Russell 3000 Index

4,004.58 +10.17 +0.25
VIX

CBOE Volatility Index

17.94 -0.23 -1.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 -0.08 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.78 -0.06 -0.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.77 -0.01 -0.05
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

77.21 -0.21 -0.27 908,271