Stockscreener 앱 받기
69.82
1.26%
0.87
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $70.33 | $68.42 | $1.91 | 2,381,334.0 | +1.26% |
| 2024-12-19 | $70.61 | $68.47 | $2.14 | 1,463,571.0 | -2.35% |
| 2024-12-18 | $73.44 | $70.58 | $2.86 | 1,543,603.0 | -3.51% |
| 2024-12-17 | $75.45 | $73.13 | $2.32 | 1,488,245.0 | -2.61% |
| 2024-12-16 | $77.46 | $75.07 | $2.39 | 1,619,691.0 | -1.91% |
| 2024-12-13 | $77.23 | $75.71 | $1.52 | 1,838,203.0 | -0.56% |
| 2024-12-12 | $77.58 | $76.46 | $1.12 | 1,827,240.0 | +0.23% |
| 2024-12-11 | $78.35 | $74.73 | $3.62 | 1,918,066.0 | +2.84% |
| 2024-12-10 | $75.61 | $73.25 | $2.36 | 1,165,944.0 | -0.33% |
| 2024-12-09 | $76.12 | $72.37 | $3.75 | 1,718,843.0 | +2.71% |
| 2024-12-06 | $73.18 | $71.96 | $1.22 | 1,846,421.0 | +0.70% |
| 2024-12-05 | $74.65 | $71.94 | $2.71 | 1,322,268.0 | -2.68% |
| 2024-12-04 | $75.21 | $73.93 | $1.28 | 926,550.0 | -0.96% |
| 2024-12-03 | $76.39 | $74.94 | $1.45 | 1,439,413.0 | -1.69% |
| 2024-12-02 | $77.19 | $76.03 | $1.16 | 1,491,354.0 | -0.71% |
| 2024-11-29 | $77.98 | $77.00 | $0.985 | 574,349.0 | -0.79% |
| 2024-11-27 | $78.97 | $76.86 | $2.11 | 826,674.0 | +0.49% |
| 2024-11-26 | $77.37 | $75.26 | $2.11 | 2,185,941.0 | +0.57% |
| 2024-11-25 | $77.60 | $75.99 | $1.61 | 2,471,662.0 | +2.34% |
| 2024-11-22 | $75.19 | $73.25 | $1.94 | 2,465,193.0 | +1.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.35 | $68.42 | $9.92 | 26,372,080.0 | -9.38% |
| 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% |
Henry Schein Inc 주식 (HSIC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $84.35 | $79.23 | $5.12 | 17,915,253.0 | -1.30% |
| 2022-11 | $81.90 | $68.03 | $13.87 | 26,969,753.0 | +18.20% |
| 2022-10 | $72.08 | $64.75 | $7.33 | 21,160,389.0 | +4.09% |
| 2022-09 | $75.51 | $65.52 | $9.99 | 15,848,445.0 | -10.41% |
| 2022-08 | $79.04 | $72.87 | $6.17 | 20,064,710.0 | -6.88% |
| 2022-07 | $79.00 | $74.12 | $4.88 | 12,325,390.0 | +2.72% |
| 2022-06 | $86.67 | $72.00 | $14.67 | 18,139,876.0 | -10.39% |
| 2022-05 | $87.28 | $79.47 | $7.81 | 20,024,371.0 | +5.60% |
| 2022-04 | $92.68 | $80.88 | $11.80 | 16,168,046.0 | -6.98% |
| 2022-03 | $89.48 | $84.01 | $5.47 | 21,686,862.0 | +0.94% |
| 2022-02 | $87.55 | $73.14 | $14.41 | 21,045,090.0 | +14.71% |
| 2022-01 | $80.67 | $71.21 | $9.46 | 21,209,752.0 | -2.88% |
0.16%
3.36%
자본화:
|
볼륨(24시간):