HSIC: Henry Schein Inc.

As of Wednesday, December 11th, 2024

$ 76.85

+2.12 +2.84%

Open: 75.41
High: 78.35
Low: 74.73
Volume: 1,946,009
Previous Close on Tuesday, December 10th, 2024

$ 74.73

-0.25 -0.33%

Open: 74.98
High: 75.61
Low: 73.26
Volume: 1,183,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-11 75.41 78.35 74.73 76.85 1,946,009 +2.12 +2.84
2024-12-10 74.98 75.61 73.26 74.73 1,183,956 -0.25 -0.33
2024-12-09 73.03 76.12 72.37 74.98 1,728,256 +1.98 +2.71
2024-12-06 72.61 73.18 71.96 73.00 2,086,388 +0.51 +0.70
2024-12-05 74.49 74.65 71.94 72.49 1,367,126 -2.00 -2.68
2024-12-04 74.33 75.21 73.93 74.49 947,085 -0.72 -0.96
2024-12-03 76.08 76.39 74.94 75.21 1,449,942 -1.29 -1.69
2024-12-02 76.94 77.19 76.03 76.50 1,513,531 -0.55 -0.71
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 78.35
On 2024-12-11		 71.94
On 2024-12-05		 2.36 3.17 76.12
On 2024-12-09		 73.26
On 2024-12-10		 -3.76 74.41
10D 78.97
On 2024-11-27		 71.94
On 2024-12-05		 -0.43 -0.56 78.97
On 2024-11-27		 71.94
On 2024-12-05		 -8.90 75.30
20D 78.97
On 2024-11-27		 66.17
On 2024-11-15		 9.39 13.92 78.97
On 2024-11-27		 71.94
On 2024-12-05		 -8.90 74.07
WTD 78.35
On 2024-12-11		 72.37
On 2024-12-09		 3.85 5.27 76.12
On 2024-12-09		 73.26
On 2024-12-10		 -3.76 75.52
MTD 78.35
On 2024-12-11		 71.94
On 2024-12-05		 -0.20 -0.26 77.19
On 2024-12-02		 71.94
On 2024-12-05		 -6.80 74.78
As of Wednesday, December 11th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

168.64 -2.63 -1.54 7,466,785
KO

The Coca-Cola Company

62.64 -0.27 -0.43 32,588,368
PFE

Pfizer Inc.

25.23 -0.34 -1.33 39,503,759
VZ

Verizon Communications Inc.

41.99 -0.31 -0.73 13,769,177
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,148.56 -99.27 -0.22 510,036,558
DJTA

Dow Jones Transportation Average

16,845.43 -94.51 -0.56 146,566,941
SPX

S&P 500 Index

6,084.19 +49.28 +0.82
OEX

S&P 100 Index

2,971.92 +32.24 +1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,763.98 +395.80 +1.85
NYA

NYSE Composite Index

19,891.03 +9.14 +0.05
XAX

NYSE AMEX Composite Index

5,273.63 +80.00 +1.54
RUI

RUSSELL 1000 Index

3,342.37 +28.03 +0.85
RUT

Russell 2000 Index

2,394.16 +11.38 +0.48
RUA

Russell 3000 Index

3,488.85 +28.65 +0.83
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.58 -0.60 -4.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.59 +0.06 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.90 +0.10 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.88 -0.10 -0.59
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,552.69 +171.48 +1.65
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

76.85 +2.12 +2.84 1,946,009