Stockscreener 앱 받기
70.47
0.11%
0.08
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $70.92 | $70.11 | $0.81 | 865,080.0 | +0.11% |
| 2025-06-04 | $71.31 | $69.91 | $1.41 | 1,210,613.0 | -0.26% |
| 2025-06-03 | $71.05 | $69.08 | $1.97 | 2,191,209.0 | +1.45% |
| 2025-06-02 | $69.94 | $68.63 | $1.31 | 2,497,149.0 | -0.61% |
| 2025-05-30 | $74.00 | $69.61 | $4.39 | 3,123,094.0 | -2.76% |
| 2025-05-29 | $73.72 | $71.70 | $2.02 | 1,438,686.0 | -1.93% |
| 2025-05-28 | $73.85 | $73.12 | $0.73 | 1,299,615.0 | -0.35% |
| 2025-05-27 | $74.66 | $71.94 | $2.72 | 1,915,580.0 | +2.81% |
| 2025-05-23 | $71.94 | $70.41 | $1.53 | 1,534,699.0 | +0.45% |
| 2025-05-22 | $72.20 | $71.11 | $1.09 | 1,471,263.0 | -1.04% |
| 2025-05-21 | $73.58 | $71.91 | $1.67 | 2,078,920.0 | -1.44% |
| 2025-05-20 | $73.86 | $71.90 | $1.96 | 1,500,778.0 | +1.80% |
| 2025-05-19 | $72.01 | $70.80 | $1.21 | 1,216,752.0 | -0.29% |
| 2025-05-16 | $72.11 | $70.70 | $1.41 | 1,035,658.0 | +0.71% |
| 2025-05-15 | $71.65 | $69.94 | $1.71 | 1,134,471.0 | +2.08% |
| 2025-05-14 | $70.67 | $69.64 | $1.03 | 1,568,278.0 | -0.65% |
| 2025-05-13 | $71.16 | $69.79 | $1.37 | 1,498,161.0 | +0.10% |
| 2025-05-12 | $71.33 | $69.51 | $1.82 | 1,564,536.0 | +2.67% |
| 2025-05-09 | $69.24 | $68.27 | $0.97 | 2,009,846.0 | -0.36% |
| 2025-05-08 | $69.38 | $66.98 | $2.40 | 2,108,591.0 | +3.49% |
| 2025-05-07 | $67.91 | $65.86 | $2.05 | 1,437,849.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $71.31 | $68.63 | $2.68 | 7,629,131.0 | +0.69% |
| 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% |
1.93%
8.53%
자본화:
|
볼륨(24시간):