HSIC: Henry Schein Inc.

As of Wednesday, April 16th, 2025

$ 63.29

-0.99 -1.54%

Open: 64.26
High: 65.02
Low: 62.56
Volume: 1,120,288
Previous Close on Tuesday, April 15th, 2025

$ 64.28

-1.33 -2.03%

Open: 65.50
High: 65.61
Low: 63.74
Volume: 1,325,513

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 64.26 65.02 62.56 63.29 1,120,288 -0.99 -1.54
2025-04-15 65.50 65.61 63.74 64.28 1,325,513 -1.33 -2.03
2025-04-14 65.09 65.80 64.08 65.61 863,427 +1.15 +1.78
2025-04-11 63.56 66.50 62.01 64.46 1,060,380 +0.90 +1.42
2025-04-10 65.17 65.17 62.86 63.56 1,954,687 -2.60 -3.93
2025-04-09 62.50 66.35 60.56 66.16 2,801,562 +3.46 +5.52
2025-04-08 64.61 65.99 61.86 62.70 1,847,194 -1.61 -2.50
2025-04-07 63.12 65.64 61.89 64.31 2,594,224 -1.16 -1.77
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 66.50
On 2025-04-11		 62.01
On 2025-04-11		 -2.87 -4.34 66.50
On 2025-04-11		 62.56
On 2025-04-16		 -5.92 64.24
10D 69.22
On 2025-04-03		 60.56
On 2025-04-09		 -5.96 -8.61 69.22
On 2025-04-03		 60.56
On 2025-04-09		 -12.51 64.64
20D 71.42
On 2025-03-20		 60.56
On 2025-04-09		 -7.55 -10.66 71.42
On 2025-03-20		 60.56
On 2025-04-09		 -15.21 67.05
WTD 65.80
On 2025-04-14		 62.56
On 2025-04-16		 -1.17 -1.82 65.80
On 2025-04-14		 62.56
On 2025-04-16		 -4.92 64.39
MTD 69.71
On 2025-04-02		 60.56
On 2025-04-09		 -5.20 -7.59 69.71
On 2025-04-02		 60.56
On 2025-04-09		 -13.13 65.40
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PNFP

Pinnacle Financial Partners Inc.

94.75 +0.39 +0.41 971,678
PIXY

ShiftPixy Inc.

6.53 0.00 0.00
DLTR

Dollar Tree Inc.

73.21 +1.41 +1.96 4,628,313
VRSN

VeriSign Inc.

245.93 -4.30 -1.72 606,586
HSIC

Henry Schein Inc.

63.29 -0.99 -1.54 1,120,288