HSIC: Henry Schein Inc.

As of Friday, January 10th, 2025

$ 69.67

-1.39 -1.96%

Open: 70.58
High: 70.98
Low: 69.63
Volume: 1,096,031
Previous Close on Wednesday, January 8th, 2025

$ 71.06

-0.61 -0.85%

Open: 71.61
High: 71.84
Low: 70.18
Volume: 898,564

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 70.58 70.98 69.63 69.67 1,096,031 -1.39 -1.96
2025-01-08 71.61 71.84 70.18 71.06 898,564 -0.61 -0.85
2025-01-07 71.93 72.67 71.10 71.67 1,074,518 -0.09 -0.13
2025-01-06 71.59 72.57 70.82 71.76 1,297,663 +2.67 +3.86
2025-01-03 68.60 69.39 68.32 69.09 803,667 +0.54 +0.79
2025-01-02 69.68 69.86 67.86 68.55 885,277 -0.65 -0.94
2024-12-31 69.32 70.03 68.76 69.20 552,566 +0.03 +0.04
2024-12-30 70.10 70.10 68.84 69.17 655,264 -1.25 -1.78
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 72.67
On 2025-01-07		 68.32
On 2025-01-03		 1.12 1.63 72.67
On 2025-01-07		 69.63
On 2025-01-10		 -4.18 70.65
10D 72.67
On 2025-01-07		 67.86
On 2025-01-02		 -0.34 -0.49 72.54
On 2024-12-26		 67.86
On 2025-01-02		 -6.45 70.16
20D 78.35
On 2024-12-11		 67.86
On 2025-01-02		 -5.06 -6.77 78.35
On 2024-12-11		 67.86
On 2025-01-02		 -13.39 71.49
WTD 72.67
On 2025-01-07		 69.63
On 2025-01-10		 0.58 0.84 72.67
On 2025-01-07		 69.63
On 2025-01-10		 -4.18 71.04
MTD 72.67
On 2025-01-07		 67.86
On 2025-01-02		 0.47 0.68 72.67
On 2025-01-07		 69.63
On 2025-01-10		 -4.18 70.30
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

69.67 -1.39 -1.96 1,096,031