Stockscreener 앱 받기
63.51
1.12%
-0.72
시간 외 거래:
63.00
-0.51
-0.80%
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-22 | $64.83 | $63.37 | $1.46 | 2,194,075.0 | -1.12% |
| 2025-10-21 | $64.32 | $63.27 | $1.04 | 1,119,966.0 | +0.47% |
| 2025-10-20 | $64.33 | $63.27 | $1.06 | 1,287,783.0 | +1.51% |
| 2025-10-17 | $63.41 | $62.05 | $1.37 | 1,398,845.0 | +1.53% |
| 2025-10-16 | $63.85 | $61.95 | $1.91 | 1,451,093.0 | -1.93% |
| 2025-10-15 | $63.87 | $62.88 | $0.995 | 1,447,798.0 | -0.22% |
| 2025-10-14 | $63.81 | $62.21 | $1.60 | 1,541,388.0 | +0.62% |
| 2025-10-13 | $63.96 | $62.66 | $1.30 | 1,347,141.0 | -0.27% |
| 2025-10-10 | $64.95 | $62.56 | $2.39 | 1,300,891.0 | -2.17% |
| 2025-10-09 | $65.00 | $64.07 | $0.93 | 1,404,127.0 | -0.25% |
| 2025-10-08 | $65.15 | $63.63 | $1.52 | 1,699,345.0 | -0.23% |
| 2025-10-07 | $66.70 | $64.81 | $1.89 | 1,079,020.0 | -1.76% |
| 2025-10-06 | $66.95 | $64.94 | $2.02 | 1,151,635.0 | -1.48% |
| 2025-10-03 | $67.35 | $66.03 | $1.32 | 917,819.0 | +1.51% |
| 2025-10-02 | $66.04 | $65.20 | $0.84 | 1,441,395.0 | +0.66% |
| 2025-10-01 | $66.91 | $65.44 | $1.47 | 1,157,047.0 | -1.16% |
| 2025-09-30 | $66.45 | $65.25 | $1.20 | 1,537,250.0 | +0.48% |
| 2025-09-29 | $66.48 | $65.32 | $1.16 | 907,795.0 | -0.02% |
| 2025-09-26 | $66.39 | $65.43 | $0.96 | 1,031,795.0 | +0.64% |
| 2025-09-25 | $67.07 | $65.39 | $1.67 | 1,206,829.0 | -3.11% |
| 2025-09-24 | $69.38 | $67.71 | $1.67 | 1,002,245.0 | -2.11% |
| 2025-09-23 | $69.58 | $68.00 | $1.58 | 1,181,224.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $67.35 | $61.95 | $5.40 | 24,133,443.0 | -4.31% |
| 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% |
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% |
5.52%
4.94%
자본화:
|
볼륨(24시간):