HSIC: Henry Schein Inc.

As of Friday, July 26th, 2024

$ 72.31

+1.27 +1.79%

Open: 71.23
High: 72.44
Low: 71.19
Volume: 1,079,397
Previous Close on Thursday, July 25th, 2024

$ 71.04

+0.75 +1.07%

Open: 70.52
High: 72.13
Low: 70.52
Volume: 1,227,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 71.23 72.44 71.19 72.31 1,079,397 +1.27 +1.79
2024-07-25 70.52 72.13 70.52 71.04 1,227,295 +0.75 +1.07
2024-07-24 70.29 71.00 69.84 70.29 1,416,176 +0.30 +0.43
2024-07-23 70.95 71.47 69.76 69.99 1,443,416 -0.96 -1.35
2024-07-22 71.61 72.63 70.48 70.95 1,627,908 +0.61 +0.87
2024-07-19 71.06 71.62 70.16 70.34 1,515,830 -0.33 -0.47
2024-07-18 70.70 73.36 70.57 70.67 1,870,538 -0.55 -0.77
2024-07-17 67.72 71.89 67.72 71.22 2,266,301 +3.63 +5.37
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 72.63
On 2024-07-22		 69.76
On 2024-07-23		 1.97 2.80 72.63
On 2024-07-22		 69.76
On 2024-07-23		 -3.95 70.92
10D 73.36
On 2024-07-18		 65.36
On 2024-07-15		 7.16 10.99 73.36
On 2024-07-18		 69.76
On 2024-07-23		 -4.91 70.02
20D 73.36
On 2024-07-18		 63.90
On 2024-06-28		 8.22 12.83 73.36
On 2024-07-18		 69.76
On 2024-07-23		 -4.91 67.42
WTD 72.63
On 2024-07-22		 69.76
On 2024-07-23		 1.97 2.80 72.63
On 2024-07-22		 69.76
On 2024-07-23		 -3.95 70.92
MTD 73.36
On 2024-07-18		 63.91
On 2024-07-10		 8.21 12.81 73.36
On 2024-07-18		 69.76
On 2024-07-23		 -4.91 67.60
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

72.31 +1.27 +1.79 1,079,397