HSIC: Henry Schein Inc.

As of Monday, March 18th, 2024

$ 74.18

-0.40 -0.54%

Open: 74.37
High: 74.48
Low: 73.58
Volume: 937,142
Previous Close on Friday, March 15th, 2024

$ 74.58

+0.19 +0.26%

Open: 73.72
High: 75.04
Low: 73.72
Volume: 1,551,040
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 74.37 74.48 73.58 74.18 937,142 -0.40 -0.54
2024-03-15 73.72 75.04 73.72 74.58 1,551,040 +0.19 +0.26
2024-03-14 75.24 75.50 73.98 74.39 1,246,756 -0.95 -1.26
2024-03-13 74.49 76.07 74.46 75.34 1,331,565 +0.92 +1.24
2024-03-12 75.08 75.08 74.19 74.42 977,548 -0.58 -0.77
2024-03-11 75.15 75.26 74.47 75.00 1,020,580 +0.24 +0.32
2024-03-08 75.51 75.97 74.70 74.76 852,785 -0.46 -0.61
2024-03-07 75.55 75.87 74.88 75.22 928,217 -0.11 -0.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.07
On 2024-03-13
73.58
On 2024-03-18
-0.82 -1.09 76.07
On 2024-03-13
73.58
On 2024-03-18
-3.27 74.58
10D 76.76
On 2024-03-05
73.58
On 2024-03-18
-2.61 -3.40 76.76
On 2024-03-05
73.58
On 2024-03-18
-4.14 74.86
20D 82.63
On 2024-02-27
73.58
On 2024-03-18
-1.47 -1.94 82.63
On 2024-02-27
73.58
On 2024-03-18
-10.95 76.07
WTD 74.48
On 2024-03-18
73.58
On 2024-03-18
-0.40 -0.54 -- -- -- 74.18
MTD 77.69
On 2024-03-01
73.58
On 2024-03-18
-2.29 -2.99 77.69
On 2024-03-01
73.58
On 2024-03-18
-5.28 75.19
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

74.18 -0.40 -0.54 937,142