Stockscreener 앱 받기
69.25
0.26%
0.18
시간 외 거래:
67.70
-1.55
-2.24%
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $69.71 | $68.30 | $1.41 | 1,172,595.0 | +0.26% |
| 2025-04-01 | $69.54 | $67.91 | $1.63 | 1,243,204.0 | +0.85% |
| 2025-03-31 | $68.93 | $67.69 | $1.24 | 1,253,214.0 | -0.19% |
| 2025-03-28 | $69.84 | $68.55 | $1.29 | 1,028,789.0 | -1.12% |
| 2025-03-27 | $69.75 | $69.08 | $0.67 | 1,212,046.0 | -0.50% |
| 2025-03-26 | $70.15 | $69.05 | $1.10 | 915,368.0 | +0.53% |
| 2025-03-25 | $70.82 | $69.06 | $1.76 | 1,290,032.0 | -1.95% |
| 2025-03-24 | $70.81 | $69.67 | $1.14 | 770,975.0 | +1.97% |
| 2025-03-21 | $69.94 | $68.77 | $1.17 | 1,431,711.0 | -1.50% |
| 2025-03-20 | $71.42 | $70.36 | $1.06 | 1,087,819.0 | -0.55% |
| 2025-03-19 | $72.26 | $70.70 | $1.56 | 2,019,418.0 | -1.61% |
| 2025-03-18 | $72.09 | $71.20 | $0.89 | 794,253.0 | +0.28% |
| 2025-03-17 | $72.42 | $70.20 | $2.22 | 1,924,431.0 | +1.73% |
| 2025-03-14 | $70.73 | $69.47 | $1.26 | 1,416,640.0 | +1.10% |
| 2025-03-13 | $70.94 | $69.18 | $1.76 | 1,555,174.0 | -0.19% |
| 2025-03-12 | $72.92 | $69.90 | $3.02 | 1,535,619.0 | -4.09% |
| 2025-03-11 | $75.77 | $72.87 | $2.90 | 1,827,267.0 | -3.35% |
| 2025-03-10 | $77.83 | $73.65 | $4.18 | 2,999,022.0 | +1.15% |
| 2025-03-07 | $75.13 | $71.48 | $3.65 | 1,984,823.0 | +2.23% |
| 2025-03-06 | $73.06 | $70.42 | $2.64 | 2,476,665.0 | +2.10% |
| 2025-03-05 | $71.72 | $69.04 | $2.68 | 2,451,624.0 | +1.64% |
| 2025-03-04 | $70.76 | $70.29 | $0.47 | 764,466.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $69.71 | $67.91 | $1.80 | 3,588,394.0 | +1.11% |
| 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% |
0.06%
3.51%
자본화:
|
볼륨(24시간):