HSIC: Henry Schein Inc.

As of Friday, November 25th, 2022

$ 81.44

+1.04 +1.29%

Open: 80.64
High: 81.90
Low: 80.21
Volume: 382,742
Previous Close on Wednesday, November 23rd, 2022

$ 80.40

+0.40 +0.50%

Open: 79.93
High: 80.86
Low: 79.78
Volume: 992,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 80.64 81.90 80.21 81.44 382,742 +1.04 +1.29
2022-11-23 79.93 80.86 79.78 80.40 992,197 +0.40 +0.50
2022-11-22 79.52 80.27 78.36 80.00 952,873 +0.89 +1.13
2022-11-21 78.70 80.40 78.70 79.11 1,019,391 +0.20 +0.25
2022-11-18 79.95 80.68 78.63 78.91 2,981,464 -0.29 -0.37
2022-11-17 78.56 79.37 78.02 79.20 995,464 +0.08 +0.10
2022-11-16 79.35 79.92 78.53 79.12 1,238,174 -0.23 -0.29
2022-11-15 78.46 80.14 78.36 79.35 1,227,210 +1.52 +1.95
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 81.90
On 2022-11-25		 78.36
On 2022-11-22		 2.24 2.83 80.68
On 2022-11-18		 78.36
On 2022-11-22		 -2.87 79.97
10D 81.90
On 2022-11-25		 77.01
On 2022-11-11		 4.12 5.33 80.68
On 2022-11-18		 78.36
On 2022-11-22		 -2.87 79.40
20D 81.90
On 2022-11-25		 66.46
On 2022-10-31		 11.35 16.19 73.52
On 2022-11-01		 68.04
On 2022-11-03		 -7.46 75.88
WTD 81.90
On 2022-11-25		 78.36
On 2022-11-22		 2.53 3.21 80.40
On 2022-11-21		 78.36
On 2022-11-22		 -2.54 80.24
MTD 81.90
On 2022-11-25		 68.04
On 2022-11-03		 12.98 18.96 73.52
On 2022-11-01		 68.04
On 2022-11-03		 -7.46 76.61
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index