Henry Schein Inc (HSIC) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Henry Schein Inc

HSIC

NASDAQ

73.62

As of: 2025-12-05

+0.49 (+0.67%) vs. previous close

Market

NASDAQ

Latest Volume

1,070,247

Symbol

HSIC

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 59.3 · Positive momentum (RSI2 77.3, RSI7 57.2) Strong trend (ADX 25.2) Low volatility (~0.1%) Normal trading value (~0.8B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

59.3 / 77.3 / 57.2

RSI 59.3 · Positive momentum (RSI2 77.3, RSI7 57.2)

StochRSI (K/D)

26.5 / 16.5

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

1.47 / 1.72 / -0.25

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

72 / 70 / 69

Short / mid / long-term trend structure

ADX14 / ADX7

25.2 / 25.4

Strong trend (ADX 25.2)

BBW

0.10%

Low volatility (~0.1%)

ATR14_n

2.20%

Average daily range (as % of price)

CCI20

10.0

±100 often used as overbought/oversold thresholds

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	73.62	59.33	77.28	57.24	26.5	16.5	1.4685	1.7152	-0.2466	72.11	69.62	69.23	25.2	25.4	0.0750	0.0220	10.0	5,938.5%	6,045.3%	-13,712,089	1,899,466
2025-12-04	73.13	57.73	63.64	53.56	14.6	15.5	1.5169	1.7768	-0.2599	71.95	69.49	69.15	26.4	29.0	0.0816	0.0227	4.5	32,570.4%	32,893.0%	-14,782,336	-809,370
2025-12-03	72.58	55.92	45.18	49.36	8.5	28.2	1.6065	1.8418	-0.2353	71.82	69.37	69.09	27.9	31.7	0.0818	0.0234	-2.1	-9,037.4%	-9,025.2%	-15,453,820	-2,935,645
2025-12-02	71.67	52.82	5.48	41.92	23.3	52.9	1.7535	1.9006	-0.1471	71.74	69.26	69.03	29.8	33.1	0.0828	0.0242	-6.2	1,263.4%	1,041.6%	-15,611,555	-3,547,107
2025-12-01	73.11	58.91	12.83	52.36	52.8	73.4	2.0083	1.9374	0.0709	71.75	69.17	68.98	31.9	34.7	0.1268	0.0231	22.1	22,063.1%	21,435.4%	-13,972,966	-2,852,102
2025-11-28	74.57	66.07	40.17	66.83	82.6	79.9	2.1576	1.9197	0.2380	71.61	69.04	68.91	32.9	40.0	0.1676	0.0224	47.0	-5,191.5%	-5,234.9%	-12,518,175	34,156
2025-11-26	75.25	69.74	79.78	75.11	84.7	69.6	2.1682	1.8602	0.3081	71.29	68.85	68.82	32.6	40.4	0.1963	0.0229	65.5	-3,408.3%	-3,430.1%	-12,064,448	1,924,792
2025-11-25	75.50	71.09	97.44	78.16	72.4	56.5	2.0810	1.7832	0.2978	70.88	68.64	68.71	31.6	37.6	0.2185	0.0239	76.3	-37.9%	101.3%	-11,120,864	4,361,808
2025-11-24	74.46	68.76	95.26	74.46	51.7	48.4	1.9139	1.7087	0.2052	70.39	68.40	68.60	30.6	34.3	0.2280	0.0247	68.7	-378.5%	-239.5%	-12,552,331	3,897,538
2025-11-21	73.40	66.17	91.61	70.02	45.3	50.3	1.7787	1.6574	0.1213	69.96	68.20	68.50	29.8	31.6	0.2346	0.0247	62.3	5,440.8%	5,922.4%	-13,989,240	1,302,555
2025-11-20	71.18	59.70	56.78	56.42	48.1	56.6	1.6881	1.6271	0.0610	69.60	68.02	68.42	29.2	29.4	0.2395	0.0240	42.1	-1,648.2%	-1,579.6%	-15,482,672	-1,607,274
2025-11-19	70.60	57.74	5.59	51.49	57.7	65.3	1.7741	1.6118	0.1622	69.44	67.92	68.37	29.8	32.7	0.2477	0.0248	42.9	-1,823.8%	-1,892.7%	-16,449,869	-3,846,430
2025-11-18	71.20	60.57	14.42	57.23	64.0	73.4	1.9170	1.5713	0.3457	69.31	67.82	68.33	30.5	36.7	0.2550	0.0248	51.3	1,135.6%	1,127.7%	-15,291,795	-4,188,224
2025-11-17	71.25	60.80	15.44	57.69	74.3	82.2	2.0104	1.4848	0.5256	69.11	67.71	68.28	31.3	42.2	0.2575	0.0252	67.9	-1,519.5%	-1,540.9%	-13,875,398	-1,324,059
2025-11-14	71.43	61.59	17.69	59.15	81.9	87.7	2.0954	1.3535	0.7419	68.89	67.59	68.23	31.7	46.4	0.2589	0.0256	90.3	359.9%	90.1%	-12,603,439	-1,019,131

2025-12-05 Close 73.62

RSI14 / RSI2 / RSI7

59.3 / 77.3 / 57.2

StochRSI K / D

26.5 / 16.5

MACD / Sig / Hist

1.469 / 1.715 / -0.247

EMA20 / 60 / 120

72 / 70 / 69

ADX14 / ADX7

25.2 / 25.4

BBW

0.0750

ATR14_n

0.0220

CCI20

10.0

VolChg1d

5,938.5%

ValChg1d

6,045.3%

OBV

-13,712,089

OBV_Chg3d

1,899,466

2025-12-04 Close 73.13

RSI14 / RSI2 / RSI7

57.7 / 63.6 / 53.6

StochRSI K / D

14.6 / 15.5

MACD / Sig / Hist

1.517 / 1.777 / -0.260

EMA20 / 60 / 120

72 / 69 / 69

ADX14 / ADX7

26.4 / 29.0

BBW

0.0816

ATR14_n

0.0227

CCI20

4.5

VolChg1d

32,570.4%

ValChg1d

32,893.0%

OBV

-14,782,336

OBV_Chg3d

-809,370

2025-12-03 Close 72.58

RSI14 / RSI2 / RSI7

55.9 / 45.2 / 49.4

StochRSI K / D

8.5 / 28.2

MACD / Sig / Hist

1.607 / 1.842 / -0.235

EMA20 / 60 / 120

72 / 69 / 69

ADX14 / ADX7

27.9 / 31.7

BBW

0.0818

ATR14_n

0.0234

CCI20

-2.1

VolChg1d

-9,037.4%

ValChg1d

-9,025.2%

OBV

-15,453,820

OBV_Chg3d

-2,935,645

2025-12-02 Close 71.67

RSI14 / RSI2 / RSI7

52.8 / 5.5 / 41.9

StochRSI K / D

23.3 / 52.9

MACD / Sig / Hist

1.754 / 1.901 / -0.147

EMA20 / 60 / 120

72 / 69 / 69

ADX14 / ADX7

29.8 / 33.1

BBW

0.0828

ATR14_n

0.0242

CCI20

-6.2

VolChg1d

1,263.4%

ValChg1d

1,041.6%

OBV

-15,611,555

OBV_Chg3d

-3,547,107

2025-12-01 Close 73.11

RSI14 / RSI2 / RSI7

58.9 / 12.8 / 52.4

StochRSI K / D

52.8 / 73.4

MACD / Sig / Hist

2.008 / 1.937 / 0.071

EMA20 / 60 / 120

72 / 69 / 69

ADX14 / ADX7

31.9 / 34.7

BBW

0.1268

ATR14_n

0.0231

CCI20

22.1

VolChg1d

22,063.1%

ValChg1d

21,435.4%

OBV

-13,972,966

OBV_Chg3d

-2,852,102

2025-11-28 Close 74.57

RSI14 / RSI2 / RSI7

66.1 / 40.2 / 66.8

StochRSI K / D

82.6 / 79.9

MACD / Sig / Hist

2.158 / 1.920 / 0.238

EMA20 / 60 / 120

72 / 69 / 69

ADX14 / ADX7

32.9 / 40.0

BBW

0.1676

ATR14_n

0.0224

CCI20

47.0

VolChg1d

-5,191.5%

ValChg1d

-5,234.9%

OBV

-12,518,175

OBV_Chg3d

34,156

2025-11-26 Close 75.25

RSI14 / RSI2 / RSI7

69.7 / 79.8 / 75.1

StochRSI K / D

84.7 / 69.6

MACD / Sig / Hist

2.168 / 1.860 / 0.308

EMA20 / 60 / 120

71 / 69 / 69

ADX14 / ADX7

32.6 / 40.4

BBW

0.1963

ATR14_n

0.0229

CCI20

65.5

VolChg1d

-3,408.3%

ValChg1d

-3,430.1%

OBV

-12,064,448

OBV_Chg3d

1,924,792

2025-11-25 Close 75.50

RSI14 / RSI2 / RSI7

71.1 / 97.4 / 78.2

StochRSI K / D

72.4 / 56.5

MACD / Sig / Hist

2.081 / 1.783 / 0.298

EMA20 / 60 / 120

71 / 69 / 69

ADX14 / ADX7

31.6 / 37.6

BBW

0.2185

ATR14_n

0.0239

CCI20

76.3

VolChg1d

-37.9%

ValChg1d

101.3%

OBV

-11,120,864

OBV_Chg3d

4,361,808

2025-11-24 Close 74.46

RSI14 / RSI2 / RSI7

68.8 / 95.3 / 74.5

StochRSI K / D

51.7 / 48.4

MACD / Sig / Hist

1.914 / 1.709 / 0.205

EMA20 / 60 / 120

70 / 68 / 69

ADX14 / ADX7

30.6 / 34.3

BBW

0.2280

ATR14_n

0.0247

CCI20

68.7

VolChg1d

-378.5%

ValChg1d

-239.5%

OBV

-12,552,331

OBV_Chg3d

3,897,538

2025-11-21 Close 73.40

RSI14 / RSI2 / RSI7

66.2 / 91.6 / 70.0

StochRSI K / D

45.3 / 50.3

MACD / Sig / Hist

1.779 / 1.657 / 0.121

EMA20 / 60 / 120

70 / 68 / 68

ADX14 / ADX7

29.8 / 31.6

BBW

0.2346

ATR14_n

0.0247

CCI20

62.3

VolChg1d

5,440.8%

ValChg1d

5,922.4%

OBV

-13,989,240

OBV_Chg3d

1,302,555

2025-11-20 Close 71.18

RSI14 / RSI2 / RSI7

59.7 / 56.8 / 56.4

StochRSI K / D

48.1 / 56.6

MACD / Sig / Hist

1.688 / 1.627 / 0.061

EMA20 / 60 / 120

70 / 68 / 68

ADX14 / ADX7

29.2 / 29.4

BBW

0.2395

ATR14_n

0.0240

CCI20

42.1

VolChg1d

-1,648.2%

ValChg1d

-1,579.6%

OBV

-15,482,672

OBV_Chg3d

-1,607,274

2025-11-19 Close 70.60

RSI14 / RSI2 / RSI7

57.7 / 5.6 / 51.5

StochRSI K / D

57.7 / 65.3

MACD / Sig / Hist

1.774 / 1.612 / 0.162

EMA20 / 60 / 120

69 / 68 / 68

ADX14 / ADX7

29.8 / 32.7

BBW

0.2477

ATR14_n

0.0248

CCI20

42.9

VolChg1d

-1,823.8%

ValChg1d

-1,892.7%

OBV

-16,449,869

OBV_Chg3d

-3,846,430

2025-11-18 Close 71.20

RSI14 / RSI2 / RSI7

60.6 / 14.4 / 57.2

StochRSI K / D

64.0 / 73.4

MACD / Sig / Hist

1.917 / 1.571 / 0.346

EMA20 / 60 / 120

69 / 68 / 68

ADX14 / ADX7

30.5 / 36.7

BBW

0.2550

ATR14_n

0.0248

CCI20

51.3

VolChg1d

1,135.6%

ValChg1d

1,127.7%

OBV

-15,291,795

OBV_Chg3d

-4,188,224

2025-11-17 Close 71.25

RSI14 / RSI2 / RSI7

60.8 / 15.4 / 57.7

StochRSI K / D

74.3 / 82.2

MACD / Sig / Hist

2.010 / 1.485 / 0.526

EMA20 / 60 / 120

69 / 68 / 68

ADX14 / ADX7

31.3 / 42.2

BBW

0.2575

ATR14_n

0.0252

CCI20

67.9

VolChg1d

-1,519.5%

ValChg1d

-1,540.9%

OBV

-13,875,398

OBV_Chg3d

-1,324,059

2025-11-14 Close 71.43

RSI14 / RSI2 / RSI7

61.6 / 17.7 / 59.2

StochRSI K / D

81.9 / 87.7

MACD / Sig / Hist

2.095 / 1.354 / 0.742

EMA20 / 60 / 120

69 / 68 / 68

ADX14 / ADX7

31.7 / 46.4

BBW

0.2589

ATR14_n

0.0256

CCI20

90.3

VolChg1d

359.9%

ValChg1d

90.1%

OBV

-12,603,439

OBV_Chg3d

-1,019,131