Henry Schein Stock Price History

HSIC Stock  USD 71.75  0.30  0.42%   
Below is the normalized historical share price chart for Henry Schein extending back to November 03, 1995. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Henry Schein stands at 71.75, as last reported on the 19th of May, with the highest price reaching 72.11 and the lowest price hitting 70.70 during the day.
IPO Date
3rd of November 1995
200 Day MA
71.1361
50 Day MA
67.9244
Beta
0.874
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Henry Stock, it is important to understand the factors that can impact its price. Henry Schein holds Efficiency (Sharpe) Ratio of -0.0539, which attests that the entity had a -0.0539 % return per unit of risk over the last 3 months. Henry Schein exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Henry Schein's Risk Adjusted Performance of (0.07), market risk adjusted performance of (0.13), and Standard Deviation of 1.93 to validate the risk estimate we provide.
At present, Henry Schein's Capital Stock is projected to decrease significantly based on the last few years of reporting. The current year's Stock Based Compensation To Revenue is expected to grow to 0, whereas Total Stockholder Equity is forecasted to decline to about 2 B. . The current year's Price Earnings Ratio is expected to grow to 21.21, whereas Price To Sales Ratio is forecasted to decline to 0.82. Henry Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0539

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHSIC

Estimated Market Risk

 1.91
  actual daily
17
83% of assets are more volatile

Expected Return

 -0.1
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average Henry Schein is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Henry Schein by adding Henry Schein to a well-diversified portfolio.
Price Book
2.6495
Enterprise Value Ebitda
12.6919
Price Sales
0.6922
Shares Float
96 M
Wall Street Target Price
76.3886

Henry Schein Stock Price History Chart

There are several ways to analyze Henry Stock price data. The simplest method is using a basic Henry candlestick price chart, which shows Henry Schein price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 24, 202577.64
Lowest PriceApril 8, 202562.7

Henry Schein May 19, 2025 Stock Price Synopsis

Various analyses of Henry Schein's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Henry Stock. It can be used to describe the percentage change in the price of Henry Schein from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Henry Stock.
Henry Schein Price Rate Of Daily Change 1.00 
Henry Schein Price Action Indicator 0.20 
Henry Schein Price Daily Balance Of Power(0.21)

Henry Schein May 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Henry Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Henry Schein intraday prices and daily technical indicators to check the level of noise trading in Henry Stock and then apply it to test your longer-term investment strategies against Henry.

Henry Stock Price History Data

The price series of Henry Schein for the period between Tue, Feb 18, 2025 and Mon, May 19, 2025 has a statistical range of 15.35 with a coefficient of variation of 6.15. Under current investment horizon, the daily prices are spread out with arithmetic mean of 69.6. The median price for the last 90 days is 69.75. The company completed 1275:1000 stock split on 8th of February 2019.
OpenHighLowCloseVolume
05/19/2025
 72.05  72.11  70.70  71.75 
05/19/2025
 72.05  72.11  70.70  71.75 
05/16/2025 71.58  72.11  70.70  72.05  1,036,158 
05/15/2025 70.23  71.65  69.94  71.54  1,134,472 
05/14/2025 70.33  70.67  69.64  70.08  1,568,397 
05/13/2025
 70.65  71.16  69.79  70.54  1,498,171 
05/12/2025 70.32  71.33  69.51  70.47  1,564,686 
05/09/2025 69.03  69.24  68.27  68.64  2,009,819 
05/08/2025 67.24  69.38  66.98  68.89  2,108,613 
05/07/2025
 66.60  67.91  65.86  66.57  1,437,956 
05/06/2025 66.97  67.91  65.99  66.24  1,928,870 
05/05/2025 65.07  67.30  62.60  66.58  2,289,273 
05/02/2025 65.70  65.83  64.31  65.30  2,469,254 
05/01/2025
 64.86  65.56  63.69  64.46  1,337,518 
04/30/2025
 65.39  65.66  64.18  64.97  1,059,826 
04/29/2025
 65.17  66.59  65.17  66.16  663,390 
04/28/2025
 65.53  66.11  64.73  65.57  1,224,502 
04/25/2025
 65.68  66.10  64.31  65.17  736,946 
04/24/2025
 65.65  66.46  64.68  66.23  1,924,754 
04/23/2025
 65.83  66.92  64.92  65.49  899,384 
04/22/2025 63.71  64.63  63.34  64.54  772,480 
04/21/2025
 64.22  64.22  62.40  63.08  877,433 
04/17/2025
 63.60  64.78  63.14  64.73  1,390,004 
04/16/2025
 64.26  65.02  62.56  63.29  1,120,288 
04/15/2025
 65.50  65.61  63.74  64.28  1,325,713 
04/14/2025
 65.09  65.80  64.08  65.61  868,958 
04/11/2025
 63.56  66.50  62.01  64.46  1,060,380 
04/10/2025
 65.17  65.17  62.86  63.56  2,002,729 
04/09/2025
 62.50  66.35  60.56  66.16  2,805,215 
04/08/2025
 64.61  65.99  61.86  62.70  1,847,194 
04/07/2025
 63.12  65.64  61.89  64.31  2,594,625 
04/04/2025
 65.55  66.36  63.00  65.47  2,362,489 
04/03/2025
 68.51  69.22  66.12  66.59  1,250,182 
04/02/2025
 68.30  69.71  68.30  69.25  1,172,777 
04/01/2025
 68.55  69.54  67.91  69.07  1,243,207 
03/31/2025 68.59  68.93  67.69  68.49  1,253,224 
03/28/2025
 69.24  69.84  68.55  68.62  1,028,798 
03/27/2025
 69.72  69.75  69.08  69.40  1,228,324 
03/26/2025
 69.45  70.15  69.05  69.75  922,242 
03/25/2025
 70.82  70.82  69.06  69.38  1,295,927 
03/24/2025
 70.14  70.81  69.67  70.76  779,046 
03/21/2025
 69.88  69.94  68.77  69.39  1,475,964 
03/20/2025 70.65  71.42  70.36  70.45  1,151,604 
03/19/2025 71.69  72.26  70.70  70.84  2,352,243 
03/18/2025
 71.60  72.09  71.20  72.00  832,415 
03/17/2025 70.38  72.42  70.20  71.80  2,009,568 
03/14/2025
 69.89  70.73  69.47  70.58  1,443,065 
03/13/2025
 69.75  70.94  69.18  69.81  1,631,766 
03/12/2025
 72.73  72.92  69.90  69.94  1,561,899 
03/11/2025
 75.35  75.77  72.87  72.92  1,844,783 
03/10/2025
 74.37  77.83  73.65  75.45  3,053,824 
03/07/2025
 72.44  75.13  71.48  74.59  2,145,365 
03/06/2025 71.07  73.06  70.42  72.96  2,575,089 
03/05/2025
 70.08  71.72  69.04  71.46  2,532,278 
03/04/2025 70.31  70.95  69.51  70.31  2,361,473 
03/03/2025
 72.17  72.97  70.61  70.81  2,245,641 
02/28/2025 72.23  72.70  71.56  72.17  11,190,666 
02/27/2025
 72.43  73.26  71.68  72.12  4,222,390 
02/26/2025
 75.88  76.43  72.23  72.55  3,903,401 
02/25/2025
 80.56  80.56  73.25  75.82  3,585,729 
02/24/2025
 77.14  78.23  76.51  77.64  3,517,554 

About Henry Schein Stock history

Henry Schein investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Henry is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Henry Schein will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Henry Schein stock prices may prove useful in developing a viable investing in Henry Schein
Last ReportedProjected for Next Year
Common Stock Shares Outstanding127.8 M121.4 M
Net Income Applicable To Common Shares618.7 M375.2 M

Henry Schein Quarterly Net Working Capital

1.12 Billion

Henry Schein Stock Technical Analysis

Henry Schein technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Henry Schein technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Henry Schein trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Forecasting Now

   

Equity Forecasting

Use basic forecasting models to generate price predictions and determine price momentum
All  Next Launch Module

Henry Schein Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Henry Schein's price direction in advance. Along with the technical and fundamental analysis of Henry Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Henry to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Henry Stock analysis

When running Henry Schein's price analysis, check to measure Henry Schein's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Henry Schein is operating at the current time. Most of Henry Schein's value examination focuses on studying past and present price action to predict the probability of Henry Schein's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Henry Schein's price. Additionally, you may evaluate how the addition of Henry Schein to your portfolios can decrease your overall portfolio volatility.
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Sign In To Macroaxis
Sign in to explore Macroaxis' wealth optimization platform and fintech modules
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Equity Valuation
Check real value of public entities based on technical and fundamental data
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.