HSIC: Henry Schein Inc.

As of Wednesday, April 24th, 2024

$ 73.21

+0.45 +0.62%

Open: 72.42
High: 73.40
Low: 72.17
Volume: 823,816
Previous Close on Tuesday, April 23rd, 2024

$ 72.76

+0.72 +1.00%

Open: 72.19
High: 73.16
Low: 72.02
Volume: 624,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 72.42 73.40 72.17 73.21 823,816 +0.45 +0.62
2024-04-23 72.19 73.16 72.02 72.76 624,744 +0.72 +1.00
2024-04-22 70.95 72.32 70.95 72.04 837,455 +1.18 +1.67
2024-04-19 70.31 70.98 70.00 70.86 768,627 +0.89 +1.27
2024-04-18 70.34 70.37 69.48 69.97 745,157 -0.23 -0.33
2024-04-17 71.47 71.92 70.19 70.20 1,067,027 -1.02 -1.43
2024-04-16 70.72 71.41 70.53 71.22 1,033,644 +0.49 +0.69
2024-04-15 71.33 71.96 70.69 70.73 856,775 -0.28 -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 73.40
On 2024-04-24		 69.48
On 2024-04-18		 3.01 4.29 70.37
On 2024-04-18		 70.37
On 2024-04-18		 0.00 71.77
10D 73.40
On 2024-04-24		 69.48
On 2024-04-18		 1.35 1.88 72.69
On 2024-04-11		 69.48
On 2024-04-18		 -4.42 71.38
20D 76.15
On 2024-03-28		 69.48
On 2024-04-18		 0.33 0.45 76.15
On 2024-03-28		 69.48
On 2024-04-18		 -8.76 72.41
WTD 73.40
On 2024-04-24		 70.95
On 2024-04-22		 2.35 3.32 72.32
On 2024-04-22		 72.32
On 2024-04-22		 0.00 72.67
MTD 75.20
On 2024-04-01		 69.48
On 2024-04-18		 -2.31 -3.06 75.20
On 2024-04-01		 69.48
On 2024-04-18		 -7.60 72.08
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

73.21 +0.45 +0.62 823,816