HSIC: Henry Schein Inc.

As of Wednesday, September 27th, 2023

$ 73.26

-1.26 -1.69%

Open: 74.54
High: 74.75
Low: 73.00
Volume: 922,766
Previous Close on Tuesday, September 26th, 2023

$ 74.52

+0.77 +1.04%

Open: 73.71
High: 74.76
Low: 73.45
Volume: 663,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 74.54 74.75 73.00 73.26 922,766 -1.26 -1.69
2023-09-26 73.71 74.76 73.45 74.52 663,680 +0.77 +1.04
2023-09-25 72.92 73.80 72.68 73.75 437,589 +0.64 +0.88
2023-09-22 73.62 73.79 73.01 73.11 562,448 -0.58 -0.79
2023-09-21 74.29 74.38 73.68 73.69 499,419 -0.78 -1.05
2023-09-20 74.22 75.50 74.14 74.47 733,318 +0.61 +0.83
2023-09-19 73.93 74.45 73.44 73.86 599,614 -0.20 -0.27
2023-09-18 74.25 74.66 73.78 74.06 454,693 -0.35 -0.47
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 74.76
On 2023-09-26		 72.68
On 2023-09-25		 -1.21 -1.62 74.76
On 2023-09-26		 73.00
On 2023-09-27		 -2.35 73.67
10D 75.50
On 2023-09-20		 72.68
On 2023-09-25		 0.05 0.07 75.50
On 2023-09-20		 72.68
On 2023-09-25		 -3.74 73.96
20D 78.23
On 2023-08-30		 72.68
On 2023-09-25		 -5.07 -6.47 78.23
On 2023-08-30		 72.68
On 2023-09-25		 -7.10 74.46
WTD 74.76
On 2023-09-26		 72.68
On 2023-09-25		 0.15 0.21 74.76
On 2023-09-26		 73.00
On 2023-09-27		 -2.35 73.84
MTD 77.08
On 2023-09-01		 72.68
On 2023-09-25		 -3.28 -4.29 77.08
On 2023-09-01		 72.68
On 2023-09-25		 -5.71 74.18
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61