Stockscreener 앱 받기
70.07
1.53%
1.08
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $70.30 | $68.95 | $1.34 | 937,381.0 | +1.53% |
| 2026-05-11 | $71.27 | $68.70 | $2.57 | 2,069,107.0 | -2.58% |
| 2026-05-08 | $71.35 | $69.34 | $2.01 | 1,436,774.0 | +0.45% |
| 2026-05-07 | $73.25 | $69.81 | $3.44 | 2,949,370.0 | -2.68% |
| 2026-05-06 | $76.03 | $71.53 | $4.50 | 2,495,347.0 | -2.60% |
| 2026-05-05 | $74.77 | $70.06 | $4.70 | 2,453,352.0 | +3.26% |
| 2026-05-04 | $74.00 | $71.90 | $2.10 | 2,478,550.0 | -2.58% |
| 2026-05-01 | $74.90 | $73.40 | $1.50 | 1,790,494.0 | -0.88% |
| 2026-04-30 | $74.76 | $72.78 | $1.98 | 1,385,224.0 | +1.07% |
| 2026-04-29 | $76.11 | $73.44 | $2.67 | 1,250,545.0 | -3.05% |
| 2026-04-28 | $77.56 | $75.43 | $2.13 | 1,119,102.0 | -1.40% |
| 2026-04-27 | $78.02 | $77.12 | $0.895 | 1,189,577.0 | -0.44% |
| 2026-04-24 | $78.58 | $76.75 | $1.83 | 843,550.0 | -0.87% |
| 2026-04-23 | $79.07 | $77.16 | $1.91 | 838,713.0 | +0.14% |
| 2026-04-22 | $79.52 | $77.77 | $1.75 | 1,031,070.0 | -0.93% |
| 2026-04-21 | $81.10 | $78.56 | $2.54 | 1,126,597.0 | -0.39% |
| 2026-04-20 | $79.78 | $78.38 | $1.40 | 1,412,623.0 | +0.41% |
| 2026-04-17 | $79.96 | $78.03 | $1.92 | 1,001,600.0 | +2.10% |
| 2026-04-16 | $78.06 | $76.73 | $1.33 | 908,477.0 | -0.27% |
| 2026-04-15 | $77.95 | $76.76 | $1.19 | 869,349.0 | +0.28% |
| 2026-04-14 | $77.63 | $75.81 | $1.82 | 814,581.0 | +1.59% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $76.03 | $68.70 | $7.33 | 16,610,375.0 | -6.09% |
| 2026-04 | $81.10 | $71.31 | $9.79 | 21,518,310.0 | +1.21% |
| 2026-03 | $82.35 | $71.24 | $11.11 | 27,543,281.0 | -10.55% |
| 2026-02 | $89.29 | $73.08 | $16.21 | 31,868,921.0 | +9.15% |
| 2026-01 | $80.10 | $73.59 | $6.51 | 24,453,799.0 | -0.13% |
Henry Schein Inc 주식 (HSIC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $78.10 | $71.27 | $6.83 | 24,507,709.0 | +2.51% |
| 2025-11 | $75.86 | $63.03 | $12.83 | 31,299,689.0 | +17.99% |
| 2025-10 | $67.35 | $61.95 | $5.40 | 31,792,647.0 | -4.78% |
| 2025-09 | $70.69 | $65.25 | $5.44 | 31,829,095.0 | -4.61% |
| 2025-08 | $70.93 | $63.00 | $7.93 | 43,092,793.0 | +2.85% |
| 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% |
0.00%
15.74%
자본화:
|
볼륨(24시간):