HSIC: Henry Schein Inc.

As of Thursday, July 10th, 2025

$ 74.53

+0.37 +0.50%

Open: 74.00
High: 75.76
Low: 73.77
Volume: 1,068,159
Previous Close on Wednesday, July 9th, 2025

$ 74.16

+0.21 +0.28%

Open: 74.54
High: 74.64
Low: 73.40
Volume: 763,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 74.00 75.76 73.77 74.53 1,068,159 +0.37 +0.50
2025-07-09 74.54 74.64 73.40 74.16 763,883 +0.21 +0.28
2025-07-08 73.43 74.58 73.22 73.95 1,329,117 +0.50 +0.68
2025-07-07 74.13 74.62 73.02 73.45 1,391,570 -1.22 -1.63
2025-07-03 74.50 75.02 74.33 74.67 698,997 +0.19 +0.26
2025-07-02 74.23 74.66 73.68 74.48 1,444,886 0.00 0.00
2025-07-01 72.81 75.34 72.21 74.48 1,598,947 +1.43 +1.96
2025-06-30 73.46 73.72 72.78 73.05 1,467,367 -0.22 -0.30
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 75.76
On 2025-07-10		 73.02
On 2025-07-07		 0.05 0.07 75.02
On 2025-07-03		 73.02
On 2025-07-07		 -2.66 74.15
10D 75.76
On 2025-07-10		 72.21
On 2025-07-01		 1.74 2.39 75.34
On 2025-07-01		 73.02
On 2025-07-07		 -3.08 73.92
20D 75.76
On 2025-07-10		 69.59
On 2025-06-17		 3.16 4.43 72.71
On 2025-06-11		 69.59
On 2025-06-17		 -4.29 72.65
WTD 75.76
On 2025-07-10		 73.02
On 2025-07-07		 -0.14 -0.19 74.62
On 2025-07-07		 73.22
On 2025-07-08		 -1.88 74.02
MTD 75.76
On 2025-07-10		 72.21
On 2025-07-01		 1.48 2.03 75.34
On 2025-07-01		 73.02
On 2025-07-07		 -3.08 74.25
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

74.53 +0.37 +0.50 1,068,159