HSIC: Henry Schein Inc.

As of Tuesday, October 27th, 2026

$ 84.25

-0.26 -0.31%

Open: 84.62
High: 85.60
Low: 83.75
Volume: 711,465
Previous Close on Monday, October 26th, 2026

$ 84.51

-0.45 -0.53%

Open: 85.01
High: 85.43
Low: 84.12
Volume: 936,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 84.62 85.60 83.75 84.25 711,465 -0.26 -0.31
2026-10-26 85.01 85.43 84.12 84.51 936,416 -0.45 -0.53
2026-10-23 85.50 86.05 84.43 84.96 836,563 -1.04 -1.21
2026-10-22 84.81 86.26 84.81 86.00 2,074,487 +1.12 +1.32
2026-10-21 84.68 85.34 83.85 84.88 1,263,884 +0.20 +0.24
2026-10-20 84.55 85.64 84.23 84.68 1,230,739 +0.71 +0.85
2026-10-19 86.32 87.36 83.92 83.97 1,295,707 -2.41 -2.79
2026-10-16 87.38 88.13 85.85 86.38 1,178,800 -0.61 -0.70
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 86.26
On 2026-10-22		 83.75
On 2026-10-27		 -0.43 -0.51 86.26
On 2026-10-22		 83.75
On 2026-10-27		 -2.92 84.92
10D 88.13
On 2026-10-16		 83.75
On 2026-10-27		 -0.78 -0.92 88.13
On 2026-10-16		 83.75
On 2026-10-27		 -4.98 85.22
20D 88.13
On 2026-10-16		 79.37
On 2026-10-08		 -0.72 -0.85 86.40
On 2026-10-06		 79.37
On 2026-10-08		 -8.14 84.83
WTD 85.60
On 2026-10-27		 83.75
On 2026-10-27		 -0.71 -0.84 85.43
On 2026-10-26		 85.43
On 2026-10-26		 0.00 84.38
MTD 88.13
On 2026-10-16		 79.37
On 2026-10-08		 0.28 0.33 86.40
On 2026-10-06		 79.37
On 2026-10-08		 -8.14 84.87
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
APO

Apollo Global Management Inc.

114.26 -0.11 -0.10 2,341,343
HSIC

Henry Schein Inc.

84.25 -0.26 -0.31 711,465