Stockscreener 앱 받기
76.40
0.24%
-0.18
시간 외 거래:
76.40
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $77.04 | $75.74 | $1.30 | 1,304,091.0 | -0.24% |
| 2026-05-29 | $78.04 | $75.91 | $2.13 | 2,453,724.0 | +0.34% |
| 2026-05-28 | $76.91 | $74.68 | $2.23 | 989,686.0 | +0.86% |
| 2026-05-27 | $76.62 | $74.38 | $2.24 | 1,846,543.0 | +2.40% |
| 2026-05-26 | $74.51 | $73.60 | $0.91 | 1,219,162.0 | -0.42% |
| 2026-05-22 | $74.81 | $73.45 | $1.36 | 1,023,121.0 | +0.97% |
| 2026-05-21 | $73.79 | $71.66 | $2.13 | 1,006,747.0 | +0.37% |
| 2026-05-20 | $73.90 | $71.69 | $2.22 | 1,358,991.0 | +0.43% |
| 2026-05-19 | $73.86 | $72.00 | $1.86 | 1,486,150.0 | +0.32% |
| 2026-05-18 | $73.99 | $72.25 | $1.74 | 1,347,902.0 | -0.04% |
| 2026-05-15 | $73.31 | $71.50 | $1.81 | 3,096,302.0 | +0.15% |
| 2026-05-14 | $72.86 | $69.67 | $3.19 | 3,146,938.0 | +4.55% |
| 2026-05-13 | $70.84 | $68.84 | $2.00 | 1,284,232.0 | +0.14% |
| 2026-05-12 | $70.30 | $68.95 | $1.34 | 1,658,627.0 | +0.52% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $77.04 | $75.74 | $1.30 | 1,304,091.0 | +0.00% |
| 2026-05 | $78.04 | $68.70 | $9.34 | 38,895,210.0 | +2.43% |
| 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% |
1.97%
3.03%
자본화:
|
볼륨(24시간):