72.46
1.71%
1.22
시간 외 거래:
72.46
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-18 | $72.64 | $70.57 | $2.08 | 1,571,195.0 | +1.71% |
2024-09-17 | $71.89 | $70.02 | $1.87 | 1,717,676.0 | +1.96% |
2024-09-16 | $71.41 | $68.89 | $2.52 | 1,426,048.0 | -0.72% |
2024-09-13 | $71.31 | $68.45 | $2.86 | 1,298,290.0 | +3.24% |
2024-09-12 | $68.21 | $66.83 | $1.38 | 1,268,770.0 | +1.67% |
2024-09-11 | $67.35 | $65.32 | $2.03 | 3,326,016.0 | -0.74% |
2024-09-10 | $69.02 | $67.00 | $2.02 | 3,571,515.0 | -1.95% |
2024-09-09 | $69.58 | $67.72 | $1.86 | 1,567,363.0 | +0.12% |
2024-09-06 | $70.50 | $68.80 | $1.70 | 2,168,590.0 | -1.50% |
2024-09-05 | $70.23 | $68.62 | $1.61 | 1,231,564.0 | +0.59% |
2024-09-04 | $70.58 | $69.13 | $1.45 | 1,129,193.0 | -1.43% |
2024-09-03 | $71.05 | $70.25 | $0.80 | 1,720,434.0 | -0.13% |
2024-08-30 | $71.61 | $70.06 | $1.55 | 1,107,566.0 | -0.38% |
2024-08-29 | $71.67 | $70.39 | $1.28 | 1,557,056.0 | +0.48% |
2024-08-28 | $71.10 | $68.61 | $2.49 | 1,573,959.0 | -2.33% |
2024-08-27 | $72.30 | $70.46 | $1.84 | 2,661,943.0 | +1.78% |
2024-08-26 | $71.64 | $70.33 | $1.31 | 2,392,015.0 | +0.11% |
2024-08-23 | $71.44 | $69.49 | $1.95 | 827,245.0 | +1.40% |
2024-08-22 | $70.65 | $69.66 | $0.99 | 1,491,064.0 | -0.04% |
2024-08-21 | $69.91 | $69.06 | $0.85 | 2,685,623.0 | +1.26% |
2024-08-20 | $70.27 | $68.59 | $1.68 | 2,154,577.0 | -1.17% |
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 |
---|---|---|---|---|---|
2024-09 | $72.64 | $65.32 | $7.33 | 23,567,849.0 | +2.71% |
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% |
자본화:
|
볼륨(24시간):