HSIC: Henry Schein Inc.

As of Friday, March 6th, 2026

$ 77.60

-2.57 -3.21%

Open: 79.27
High: 79.39
Low: 76.89
Volume: 1,724,800
Previous Close on Thursday, March 5th, 2026

$ 80.17

-0.41 -0.51%

Open: 79.43
High: 80.93
Low: 79.40
Volume: 1,274,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 79.27 79.39 76.89 77.60 1,724,800 -2.57 -3.21
2026-03-05 79.43 80.93 79.40 80.17 1,274,562 -0.41 -0.51
2026-03-04 80.81 81.70 79.57 80.58 1,343,523 +0.37 +0.46
2026-03-03 80.09 80.69 78.79 80.21 1,329,504 -1.16 -1.43
2026-03-02 80.83 82.35 80.35 81.37 1,399,332 -1.02 -1.24
2026-02-27 81.23 82.76 80.67 82.39 0 +0.92 +1.13
2026-02-26 81.58 82.45 80.25 81.47 0 -0.44 -0.54
2026-02-25 82.58 83.37 81.39 81.91 0 -1.44 -1.73
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 82.35
On 2026-03-02		 76.89
On 2026-03-06		 -4.79 -5.81 82.35
On 2026-03-02		 76.89
On 2026-03-06		 -6.63 79.99
10D 89.29
On 2026-02-24		 76.89
On 2026-03-06		 -1.97 -2.48 89.29
On 2026-02-24		 76.89
On 2026-03-06		 -13.89 80.96
20D 89.29
On 2026-02-24		 76.17
On 2026-02-20		 0.60 0.78 89.29
On 2026-02-24		 76.89
On 2026-03-06		 -13.89 80.02
WTD 82.35
On 2026-03-02		 76.89
On 2026-03-06		 -4.79 -5.81 82.35
On 2026-03-02		 76.89
On 2026-03-06		 -6.63 79.99
MTD 82.35
On 2026-03-02		 76.89
On 2026-03-06		 -4.79 -5.81 82.35
On 2026-03-02		 76.89
On 2026-03-06		 -6.63 79.99
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

77.60 -2.57 -3.21 1,724,800