Stockscreener 앱 받기
73.15
0.49%
0.36
시간 외 거래:
73.15
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-26 | $73.88 | $72.92 | $0.96 | 1,388,943.0 | +0.49% |
| 2025-06-25 | $73.23 | $72.00 | $1.23 | 1,229,635.0 | +0.15% |
| 2025-06-24 | $73.44 | $71.70 | $1.74 | 2,076,810.0 | +1.10% |
| 2025-06-23 | $72.00 | $70.86 | $1.14 | 1,890,426.0 | -0.13% |
| 2025-06-20 | $72.96 | $71.29 | $1.67 | 3,332,828.0 | +1.19% |
| 2025-06-18 | $71.38 | $69.77 | $1.61 | 2,312,224.0 | +1.38% |
| 2025-06-17 | $70.94 | $69.59 | $1.35 | 1,837,267.0 | -0.85% |
| 2025-06-16 | $71.16 | $70.39 | $0.77 | 1,703,086.0 | +0.81% |
| 2025-06-13 | $70.75 | $69.62 | $1.13 | 1,480,119.0 | -1.25% |
| 2025-06-12 | $71.34 | $70.32 | $1.02 | 1,189,151.0 | -0.08% |
| 2025-06-11 | $72.71 | $70.73 | $1.98 | 845,260.0 | -0.32% |
| 2025-06-10 | $72.53 | $70.52 | $2.02 | 971,564.0 | +0.66% |
| 2025-06-09 | $71.80 | $69.62 | $2.18 | 1,100,743.0 | +0.75% |
| 2025-06-06 | $71.29 | $70.27 | $1.02 | 1,052,276.0 | -0.14% |
| 2025-06-05 | $70.92 | $70.11 | $0.81 | 865,080.0 | +0.11% |
| 2025-06-04 | $71.31 | $69.91 | $1.41 | 1,210,613.0 | -0.26% |
| 2025-06-03 | $71.05 | $69.08 | $1.97 | 2,191,209.0 | +1.45% |
| 2025-06-02 | $69.94 | $68.63 | $1.31 | 2,497,149.0 | -0.61% |
| 2025-05-30 | $74.00 | $69.61 | $4.39 | 3,123,094.0 | -2.76% |
| 2025-05-29 | $73.72 | $71.70 | $2.02 | 1,438,686.0 | -1.93% |
| 2025-05-28 | $73.85 | $73.12 | $0.73 | 1,299,615.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $73.88 | $68.63 | $5.25 | 30,563,326.0 | +4.51% |
| 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% |
5.98%
3.15%
자본화:
|
볼륨(24시간):