HSIC: Henry Schein Inc.

As of Tuesday, April 29th, 2025

$ 66.16

+0.59 +0.90%

Open: 65.17
High: 66.59
Low: 65.17
Volume: 663,388
Previous Close on Monday, April 28th, 2025

$ 65.57

+0.40 +0.61%

Open: 65.53
High: 66.11
Low: 64.73
Volume: 1,216,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 65.17 66.59 65.17 66.16 663,388 +0.59 +0.90
2025-04-28 65.53 66.11 64.73 65.57 1,216,276 +0.40 +0.61
2025-04-25 65.68 66.10 64.31 65.17 736,541 -1.06 -1.60
2025-04-24 65.65 66.46 64.68 66.23 1,924,754 +0.74 +1.13
2025-04-23 65.83 66.92 64.92 65.49 899,297 +0.95 +1.47
2025-04-22 63.71 64.63 63.34 64.54 772,480 +1.46 +2.31
2025-04-21 64.22 64.22 62.40 63.08 877,433 -1.65 -2.55
2025-04-17 63.60 64.78 63.14 64.73 1,389,803 +1.44 +2.28
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 66.92
On 2025-04-23		 64.31
On 2025-04-25		 1.62 2.51 66.92
On 2025-04-23		 64.31
On 2025-04-25		 -3.90 65.72
10D 66.92
On 2025-04-23		 62.40
On 2025-04-21		 0.55 0.84 65.61
On 2025-04-15		 62.40
On 2025-04-21		 -4.90 64.85
20D 69.71
On 2025-04-02		 60.56
On 2025-04-09		 -2.33 -3.40 69.71
On 2025-04-02		 60.56
On 2025-04-09		 -13.13 65.29
WTD 66.59
On 2025-04-29		 64.73
On 2025-04-28		 0.99 1.52 66.11
On 2025-04-28		 66.11
On 2025-04-28		 0.00 65.87
MTD 69.71
On 2025-04-02		 60.56
On 2025-04-09		 -2.33 -3.40 69.71
On 2025-04-02		 60.56
On 2025-04-09		 -13.13 65.29
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
APA

Apache Corporation

16.24 -0.30 -1.82 5,755,366
HSIC

Henry Schein Inc.

66.16 +0.59 +0.90 663,388