HSIC: Henry Schein Inc.

As of Friday, August 8th, 2025

$ 65.94

+0.04 +0.06%

Open: 66.03
High: 66.52
Low: 64.90
Volume: 1,931,964
Previous Close on Thursday, August 7th, 2025

$ 65.90

-0.42 -0.63%

Open: 67.08
High: 67.70
Low: 65.63
Volume: 2,906,288

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 66.03 66.52 64.90 65.94 1,931,964 +0.04 +0.06
2025-08-07 67.08 67.70 65.63 65.90 2,906,288 -0.42 -0.63
2025-08-06 64.82 66.35 64.31 66.32 3,057,840 +1.49 +2.29
2025-08-05 66.26 67.46 63.00 64.83 4,500,234 -5.26 -7.50
2025-08-04 68.06 70.93 67.82 70.09 3,185,498 +2.11 +3.10
2025-08-01 67.64 68.39 67.00 67.98 1,557,873 +0.33 +0.49
2025-07-31 68.33 69.13 67.45 67.65 1,779,476 -1.93 -2.77
2025-07-30 70.09 70.54 69.34 69.58 1,665,584 -0.47 -0.67
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 70.93
On 2025-08-04		 63.00
On 2025-08-05		 -2.04 -3.00 70.93
On 2025-08-04		 63.00
On 2025-08-05		 -11.18 66.62
10D 71.46
On 2025-07-28		 63.00
On 2025-08-05		 -5.52 -7.72 71.46
On 2025-07-28		 63.00
On 2025-08-05		 -11.84 67.88
20D 74.79
On 2025-07-23		 63.00
On 2025-08-05		 -7.48 -10.19 74.79
On 2025-07-23		 63.00
On 2025-08-05		 -15.76 69.38
WTD 70.93
On 2025-08-04		 63.00
On 2025-08-05		 -2.04 -3.00 70.93
On 2025-08-04		 63.00
On 2025-08-05		 -11.18 66.62
MTD 70.93
On 2025-08-04		 63.00
On 2025-08-05		 -1.71 -2.53 70.93
On 2025-08-04		 63.00
On 2025-08-05		 -11.18 66.84
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
WHR

Whirlpool Corp

83.71 -0.04 -0.05 1,064,557
NWS

News Corporation Class B

32.95 -0.59 -1.76 832,168
PCG

PG&E Corporation

15.00 -0.05 -0.33 23,193,874
GOOGL

Alphabet Inc. Class A

201.42 +4.90 +2.49 39,060,170
HSIC

Henry Schein Inc.

65.94 +0.04 +0.06 1,931,964