Stockscreener 앱 받기
66.37
0.48%
0.32
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-22 | $68.22 | $67.50 | $0.725 | 1,455,571.0 | +0.09% |
| 2025-09-19 | $68.99 | $67.78 | $1.21 | 5,625,695.0 | -1.01% |
| 2025-09-18 | $68.90 | $66.96 | $1.94 | 1,391,230.0 | +1.75% |
| 2025-09-17 | $69.00 | $67.10 | $1.90 | 1,568,868.0 | -1.49% |
| 2025-09-16 | $69.11 | $67.89 | $1.21 | 1,258,087.0 | -0.61% |
| 2025-09-15 | $69.28 | $68.43 | $0.85 | 1,465,447.0 | -0.29% |
| 2025-09-12 | $69.82 | $68.54 | $1.28 | 1,096,277.0 | -0.78% |
| 2025-09-11 | $69.89 | $67.22 | $2.67 | 1,328,727.0 | +3.17% |
| 2025-09-10 | $70.69 | $67.12 | $3.57 | 1,939,652.0 | -0.35% |
| 2025-09-09 | $67.94 | $66.98 | $0.955 | 1,172,432.0 | -0.13% |
| 2025-09-08 | $69.66 | $67.00 | $2.66 | 1,513,077.0 | -2.43% |
| 2025-09-05 | $69.59 | $67.51 | $2.08 | 1,357,385.0 | +2.43% |
| 2025-09-04 | $68.13 | $66.61 | $1.52 | 1,316,128.0 | +0.97% |
| 2025-09-03 | $68.81 | $66.69 | $2.12 | 1,450,155.0 | -1.84% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $70.69 | $65.25 | $5.44 | 33,366,345.0 | -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% |
3.08%
2.56%
자본화:
|
볼륨(24시간):