HSIC: Henry Schein Inc.
$ 76.55 |
|
+0.31 +0.41% |
|
| Open: | 76.01 |
| High: | 76.68 |
| Low: | 75.54 |
| Volume: | 1,091,121 |
$ 76.24
+0.36 +0.47%
| Open: | 76.10 |
| High: | 77.46 |
| Low: | 75.51 |
| Volume: | 1,252,238 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 76.01 | 76.68 | 75.54 | 76.55 | 1,091,121 | +0.31 | +0.41 |
| 2025-12-11 | 76.10 | 77.46 | 75.51 | 76.24 | 1,252,238 | +0.36 | +0.47 |
| 2025-12-10 | 74.52 | 76.32 | 74.36 | 75.88 | 1,499,432 | +1.44 | +1.93 |
| 2025-12-09 | 72.95 | 75.08 | 72.95 | 74.44 | 1,347,595 | +1.58 | +2.17 |
| 2025-12-08 | 73.77 | 73.99 | 72.78 | 72.86 | 1,042,182 | -0.76 | -1.03 |
| 2025-12-05 | 73.19 | 73.87 | 72.72 | 73.62 | 1,014,281 | +0.28 | +0.38 |
| 2025-12-04 | 72.64 | 73.46 | 72.34 | 73.34 | 1,119,720 | +0.46 | +0.63 |
| 2025-12-03 | 72.04 | 73.15 | 72.04 | 72.88 | 1,539,832 | +1.21 | +1.69 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 77.46 On 2025-12-11 |
72.78 On 2025-12-08 |
2.93 | 3.98 | 77.46 On 2025-12-11 |
75.54 On 2025-12-12 |
-2.48 | 75.19 |
| 10D | 77.46 On 2025-12-11 |
71.27 On 2025-12-02 |
1.98 | 2.66 | 75.02 On 2025-12-01 |
71.27 On 2025-12-02 |
-5.00 | 74.06 |
| 20D | 77.46 On 2025-12-11 |
70.06 On 2025-11-18 |
3.21 | 4.38 | 75.86 On 2025-11-26 |
71.27 On 2025-12-02 |
-6.05 | 73.47 |
| WTD | 77.46 On 2025-12-11 |
72.78 On 2025-12-08 |
2.93 | 3.98 | 77.46 On 2025-12-11 |
75.54 On 2025-12-12 |
-2.48 | 75.19 |
| MTD | 77.46 On 2025-12-11 |
71.27 On 2025-12-02 |
1.98 | 2.66 | 75.02 On 2025-12-01 |
71.27 On 2025-12-02 |
-5.00 | 74.06 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |