HSIC: Henry Schein Inc.

As of Tuesday, March 11th, 2025

$ 72.92

-2.53 -3.35%

Open: 75.35
High: 75.77
Low: 72.87
Volume: 1,844,783
Previous Close on Monday, March 10th, 2025

$ 75.45

+0.86 +1.15%

Open: 74.37
High: 77.83
Low: 73.65
Volume: 3,053,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 75.35 75.77 72.87 72.92 1,844,783 -2.53 -3.35
2025-03-10 74.37 77.83 73.65 75.45 3,053,591 +0.86 +1.15
2025-03-07 72.44 75.13 71.48 74.59 2,145,251 +1.63 +2.23
2025-03-06 71.07 73.06 70.42 72.96 2,497,077 +1.50 +2.10
2025-03-05 70.08 71.72 69.04 71.46 2,496,953 +1.15 +1.64
2025-03-04 70.31 70.95 69.51 70.31 2,361,473 -0.50 -0.71
2025-03-03 72.17 72.97 70.61 70.81 2,217,755 -1.36 -1.88
2025-02-28 72.23 72.70 71.56 72.17 11,190,666 +0.05 +0.07
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 77.83
On 2025-03-10		 69.04
On 2025-03-05		 2.61 3.71 77.83
On 2025-03-10		 72.87
On 2025-03-11		 -6.37 73.48
10D 77.83
On 2025-03-10		 69.04
On 2025-03-05		 -2.90 -3.82 76.43
On 2025-02-26		 69.04
On 2025-03-05		 -9.67 72.53
20D 80.56
On 2025-02-25		 69.04
On 2025-03-05		 -5.98 -7.58 80.56
On 2025-02-25		 69.04
On 2025-03-05		 -14.30 74.89
WTD 77.83
On 2025-03-10		 72.87
On 2025-03-11		 -1.67 -2.24 77.83
On 2025-03-10		 72.87
On 2025-03-11		 -6.37 74.19
MTD 77.83
On 2025-03-10		 69.04
On 2025-03-05		 0.75 1.04 77.83
On 2025-03-10		 72.87
On 2025-03-11		 -6.37 72.64
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
FEX

First Trust Large Cap Core AlphaDEX Fund

100.64 -0.79 -0.78 64,778
HSIC

Henry Schein Inc.

72.92 -2.53 -3.35 1,844,783