HSIC: Henry Schein Inc.

As of Friday, June 12th, 2026

$ 81.25

+1.03 +1.28%

Open: 80.56
High: 82.17
Low: 79.61
Volume: 1,087,522
Previous Close on Thursday, June 11th, 2026

$ 80.22

+1.37 +1.74%

Open: 80.06
High: 80.51
Low: 78.79
Volume: 1,703,201

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 80.56 82.17 79.61 81.25 1,087,522 +1.03 +1.28
2026-06-11 80.06 80.51 78.79 80.22 1,703,201 +1.37 +1.74
2026-06-10 80.50 81.21 78.78 78.85 1,444,393 -1.18 -1.47
2026-06-09 78.50 80.83 78.50 80.03 2,243,497 +1.98 +2.54
2026-06-08 76.97 78.31 76.88 78.05 1,136,937 +0.60 +0.77
2026-06-05 76.83 77.76 76.13 77.45 1,048,615 +1.15 +1.51
2026-06-04 76.97 77.53 76.20 76.30 1,354,918 +0.56 +0.74
2026-06-03 75.95 76.55 75.44 75.74 1,152,871 -0.30 -0.39
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 82.17
On 2026-06-12		 76.88
On 2026-06-08		 3.80 4.91 81.21
On 2026-06-10		 78.79
On 2026-06-11		 -2.98 79.68
10D 82.17
On 2026-06-12		 75.44
On 2026-06-03		 4.67 6.10 81.21
On 2026-06-10		 78.79
On 2026-06-11		 -2.98 78.03
20D 82.17
On 2026-06-12		 71.50
On 2026-05-15		 8.64 11.90 78.04
On 2026-05-29		 75.44
On 2026-06-03		 -3.33 76.10
WTD 82.17
On 2026-06-12		 76.88
On 2026-06-08		 3.80 4.91 81.21
On 2026-06-10		 78.79
On 2026-06-11		 -2.98 79.68
MTD 82.17
On 2026-06-12		 75.44
On 2026-06-03		 4.67 6.10 81.21
On 2026-06-10		 78.79
On 2026-06-11		 -2.98 78.03
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

81.25 +1.03 +1.28 1,087,522