Stockscreener 앱 받기
67.50
2.12%
1.40
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $67.87 | $66.10 | $1.77 | 2,751,853.0 | +2.12% |
| 2025-08-11 | $66.73 | $65.90 | $0.83 | 2,099,245.0 | +0.24% |
| 2025-08-08 | $66.52 | $64.90 | $1.62 | 1,931,964.0 | +0.06% |
| 2025-08-07 | $67.70 | $65.63 | $2.07 | 2,906,288.0 | -0.63% |
| 2025-08-06 | $66.35 | $64.31 | $2.04 | 3,058,166.0 | +2.29% |
| 2025-08-05 | $67.46 | $63.00 | $4.46 | 4,502,223.0 | -7.41% |
| 2025-08-04 | $70.93 | $67.82 | $3.11 | 3,185,300.0 | +3.00% |
| 2025-08-01 | $68.39 | $67.00 | $1.39 | 1,557,670.0 | +0.49% |
| 2025-07-31 | $69.12 | $67.45 | $1.67 | 1,779,456.0 | -2.77% |
| 2025-07-30 | $70.53 | $69.34 | $1.19 | 1,666,264.0 | -0.67% |
| 2025-07-29 | $70.82 | $69.83 | $0.99 | 1,453,131.0 | -0.58% |
| 2025-07-28 | $71.46 | $70.10 | $1.36 | 1,715,259.0 | -1.40% |
| 2025-07-25 | $71.96 | $71.23 | $0.73 | 2,049,318.0 | -1.60% |
| 2025-07-24 | $74.28 | $72.59 | $1.69 | 1,057,715.0 | -2.12% |
| 2025-07-23 | $74.74 | $74.15 | $0.59 | 1,140,163.0 | +2.76% |
| 2025-07-22 | $72.25 | $69.42 | $2.83 | 1,383,495.0 | +4.53% |
| 2025-07-21 | $70.19 | $69.05 | $1.14 | 1,157,221.0 | -0.04% |
| 2025-07-18 | $70.23 | $68.90 | $1.33 | 1,177,781.0 | -0.58% |
| 2025-07-17 | $69.81 | $69.05 | $0.76 | 1,350,486.0 | +0.26% |
| 2025-07-16 | $71.19 | $68.71 | $2.48 | 2,134,864.0 | -1.87% |
| 2025-07-15 | $73.23 | $70.60 | $2.63 | 4,121,040.0 | -0.06% |
Henry Schein Inc 주식 (HSIC) 연도별 가격 이력
이 심층 분석에서는 Henry Schein Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSIC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Henry Schein Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Henry Schein Inc 주식 (HSIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $70.93 | $63.00 | $7.93 | 24,744,562.0 | -0.22% |
| 2025-07 | $75.76 | $67.45 | $8.31 | 35,226,165.0 | -7.39% |
| 2025-06 | $73.88 | $68.63 | $5.25 | 32,889,570.0 | +4.37% |
| 2025-05 | $74.66 | $62.60 | $12.06 | 35,743,391.0 | +7.73% |
| 2025-04 | $69.71 | $60.56 | $9.15 | 28,975,370.0 | -5.14% |
| 2025-03 | $77.83 | $67.69 | $10.14 | 32,944,273.0 | -5.10% |
| 2025-02 | $82.49 | $71.56 | $10.93 | 46,470,981.0 | -9.79% |
| 2025-01 | $81.85 | $67.86 | $13.99 | 26,228,989.0 | +15.61% |
Henry Schein Inc 주식 (HSIC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.35 | $68.42 | $9.92 | 27,463,840.0 | -10.23% |
| 2024-11 | $78.97 | $66.17 | $12.80 | 39,674,319.0 | +9.71% |
| 2024-10 | $72.82 | $68.86 | $3.96 | 24,559,794.0 | -3.66% |
| 2024-09 | $73.66 | $65.32 | $8.34 | 37,249,190.0 | +3.33% |
| 2024-08 | $73.09 | $63.67 | $9.42 | 51,440,687.0 | -1.93% |
| 2024-07 | $73.36 | $63.91 | $9.45 | 28,145,905.0 | +12.23% |
| 2024-06 | $70.13 | $63.71 | $6.42 | 18,554,407.0 | -7.56% |
| 2024-05 | $75.20 | $67.64 | $7.56 | 23,643,675.0 | +0.09% |
| 2024-04 | $75.19 | $69.17 | $6.02 | 18,643,782.0 | -8.26% |
| 2024-03 | $77.69 | $72.56 | $5.13 | 23,170,216.0 | -1.24% |
| 2024-02 | $82.63 | $72.69 | $9.94 | 27,435,722.0 | +2.18% |
| 2024-01 | $76.33 | $72.15 | $4.18 | 20,233,165.0 | -1.15% |
Henry Schein Inc 주식 (HSIC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.64 | $66.81 | $9.83 | 23,521,112.0 | +13.46% |
| 2023-11 | $69.83 | $60.01 | $9.82 | 30,321,296.0 | +2.69% |
| 2023-10 | $74.89 | $64.77 | $10.12 | 21,775,586.0 | -12.48% |
| 2023-09 | $77.08 | $72.67 | $4.41 | 14,400,284.0 | -2.99% |
| 2023-08 | $79.92 | $74.48 | $5.44 | 20,948,968.0 | -2.86% |
| 2023-07 | $82.62 | $77.58 | $5.04 | 15,371,365.0 | -2.85% |
| 2023-06 | $81.40 | $73.21 | $8.19 | 18,282,165.0 | +9.74% |
| 2023-05 | $82.61 | $72.88 | $9.73 | 20,035,957.0 | -8.55% |
| 2023-04 | $85.75 | $80.36 | $5.39 | 14,438,271.0 | -0.90% |
| 2023-03 | $81.63 | $76.26 | $5.37 | 17,696,728.0 | +4.12% |
| 2023-02 | $89.72 | $77.92 | $11.80 | 20,346,588.0 | -9.10% |
| 2023-01 | $86.51 | $78.70 | $7.81 | 16,856,693.0 | +7.86% |
7.51%
6.60%
자본화:
|
볼륨(24시간):