HSIC: Henry Schein Inc.

As of Thursday, May 8th, 2025

$ 68.89

+2.32 +3.49%

Open: 67.24
High: 69.38
Low: 66.98
Volume: 2,108,610
Previous Close on Wednesday, May 7th, 2025

$ 66.57

+0.33 +0.50%

Open: 66.60
High: 67.91
Low: 65.86
Volume: 1,414,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 67.24 69.38 66.98 68.89 2,108,340 +2.32 +3.49
2025-05-07 66.60 67.91 65.86 66.57 1,414,667 +0.33 +0.50
2025-05-06 66.97 67.91 65.99 66.24 1,928,856 -0.34 -0.51
2025-05-05 65.07 67.30 62.60 66.58 2,289,258 +1.28 +1.96
2025-05-02 65.70 65.84 64.31 65.30 2,469,018 +0.84 +1.30
2025-05-01 64.86 65.56 63.69 64.46 1,336,943 -0.51 -0.78
2025-04-30 65.39 65.66 64.18 64.97 1,059,818 -1.19 -1.80
2025-04-29 65.17 66.59 65.17 66.16 663,388 +0.59 +0.90
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 69.38
On 2025-05-08		 62.60
On 2025-05-05		 4.43 6.87 67.91
On 2025-05-06		 65.86
On 2025-05-07		 -3.03 66.72
10D 69.38
On 2025-05-08		 62.60
On 2025-05-05		 2.66 4.02 66.59
On 2025-04-29		 63.69
On 2025-05-01		 -4.36 65.99
20D 69.38
On 2025-05-08		 62.01
On 2025-04-11		 2.73 4.13 66.50
On 2025-04-11		 62.40
On 2025-04-21		 -6.17 65.26
WTD 69.38
On 2025-05-08		 62.60
On 2025-05-05		 3.59 5.50 67.91
On 2025-05-06		 65.86
On 2025-05-07		 -3.03 67.07
MTD 69.38
On 2025-05-08		 62.60
On 2025-05-05		 3.92 6.03 67.91
On 2025-05-06		 65.86
On 2025-05-07		 -3.03 66.34
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

79.87 +3.34 +4.36 1,040,959
PCG

PG&E Corporation

17.18 -0.02 -0.12 8,680,803
GOOGL

Alphabet Inc. Class A

154.28 +2.90 +1.92 57,037,235
HSIC

Henry Schein Inc.

68.89 +2.32 +3.49 2,108,610