HSIC: Henry Schein Inc.

As of Thursday, July 3rd, 2025

$ 74.67

+0.19 +0.26%

Open: 74.50
High: 75.02
Low: 74.33
Volume: 698,997
Previous Close on Wednesday, July 2nd, 2025

$ 74.48

-- 0 0%

Open: 74.23
High: 74.66
Low: 73.68
Volume: 1,444,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 74.50 75.02 74.33 74.67 698,997 +0.19 +0.26
2025-07-02 74.23 74.66 73.68 74.48 1,444,886 0.00 0.00
2025-07-01 72.81 75.34 72.21 74.48 1,598,947 +1.43 +1.96
2025-06-30 73.46 73.72 72.78 73.05 1,467,367 -0.22 -0.30
2025-06-27 73.35 73.76 72.89 73.27 2,251,304 +0.12 +0.16
2025-06-26 73.17 73.88 72.92 73.15 1,389,044 +0.36 +0.49
2025-06-25 72.47 73.23 72.00 72.79 1,219,762 +0.11 +0.15
2025-06-24 71.92 73.44 71.70 72.68 2,075,181 +0.79 +1.10
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 75.34
On 2025-07-01		 72.21
On 2025-07-01		 1.52 2.08 75.34
On 2025-07-01		 73.68
On 2025-07-02		 -2.20 73.99
10D 75.34
On 2025-07-01		 70.86
On 2025-06-23		 3.54 4.98 72.96
On 2025-06-20		 70.86
On 2025-06-23		 -2.88 73.24
20D 75.34
On 2025-07-01		 69.59
On 2025-06-17		 4.28 6.08 72.71
On 2025-06-11		 69.59
On 2025-06-17		 -4.29 72.00
WTD 75.34
On 2025-07-01		 72.21
On 2025-07-01		 1.40 1.91 75.34
On 2025-07-01		 73.68
On 2025-07-02		 -2.20 74.17
MTD 75.34
On 2025-07-01		 72.21
On 2025-07-01		 1.62 2.22 75.34
On 2025-07-01		 73.68
On 2025-07-02		 -2.20 74.54
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

74.67 +0.19 +0.26 698,997