HSIC: Henry Schein Inc.

As of Friday, April 26th, 2024

$ 73.13

+0.31 +0.43%

Open: 72.78
High: 73.76
Low: 72.42
Volume: 722,374
Previous Close on Thursday, April 25th, 2024

$ 72.82

-0.39 -0.53%

Open: 73.22
High: 73.57
Low: 72.33
Volume: 583,100

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 72.78 73.76 72.42 73.13 722,374 +0.31 +0.43
2024-04-25 73.22 73.57 72.33 72.82 583,100 -0.39 -0.53
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
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 73.76
On 2024-04-26		 70.95
On 2024-04-22		 2.27 3.20 72.32
On 2024-04-22		 72.32
On 2024-04-22		 0.00 72.79
10D 73.76
On 2024-04-26		 69.48
On 2024-04-18		 2.12 2.99 71.96
On 2024-04-15		 69.48
On 2024-04-18		 -3.45 71.69
20D 75.20
On 2024-04-01		 69.48
On 2024-04-18		 -2.39 -3.16 75.20
On 2024-04-01		 69.48
On 2024-04-18		 -7.60 72.17
WTD 73.76
On 2024-04-26		 70.95
On 2024-04-22		 2.27 3.20 72.32
On 2024-04-22		 72.32
On 2024-04-22		 0.00 72.79
MTD 75.20
On 2024-04-01		 69.48
On 2024-04-18		 -2.39 -3.16 75.20
On 2024-04-01		 69.48
On 2024-04-18		 -7.60 72.17
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
HSIC

Henry Schein Inc.

73.13 +0.31 +0.43 722,374