Stockscreener 앱 받기
73.89
7.46%
5.13
시장 영업 전:
75.10
1.21
+1.64%
Henry Schein Inc 주식 (HSIC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $75.80 | $68.72 | $7.08 | 3,558,722.0 | +7.46% |
| 2024-11-15 | $68.80 | $66.17 | $2.63 | 2,496,121.0 | +3.34% |
| 2024-11-14 | $67.78 | $66.50 | $1.28 | 1,464,569.0 | -1.77% |
| 2024-11-13 | $67.86 | $66.76 | $1.10 | 907,533.0 | +0.42% |
| 2024-11-12 | $68.53 | $67.33 | $1.20 | 930,186.0 | -1.22% |
| 2024-11-11 | $69.05 | $67.99 | $1.06 | 1,035,664.0 | +0.43% |
| 2024-11-08 | $69.38 | $67.91 | $1.47 | 857,789.0 | -2.06% |
| 2024-11-07 | $70.84 | $67.99 | $2.85 | 1,918,154.0 | -0.83% |
| 2024-11-06 | $71.35 | $69.42 | $1.93 | 2,848,991.0 | +1.48% |
| 2024-11-05 | $71.00 | $67.46 | $3.54 | 3,558,207.0 | -4.62% |
| 2024-11-04 | $72.48 | $70.45 | $2.03 | 2,152,305.0 | +2.79% |
| 2024-11-01 | $71.42 | $70.05 | $1.37 | 1,715,426.0 | +0.20% |
| 2024-10-31 | $71.15 | $70.15 | $1.00 | 1,102,766.0 | -0.58% |
| 2024-10-30 | $71.08 | $70.14 | $0.945 | 1,560,188.0 | +0.37% |
| 2024-10-29 | $71.58 | $70.07 | $1.51 | 1,225,690.0 | -1.03% |
| 2024-10-28 | $71.28 | $70.30 | $0.975 | 746,247.0 | +1.59% |
| 2024-10-25 | $71.20 | $69.65 | $1.55 | 732,504.0 | -1.24% |
| 2024-10-24 | $71.44 | $70.31 | $1.13 | 1,841,376.0 | +0.94% |
| 2024-10-23 | $71.23 | $69.63 | $1.60 | 1,854,156.0 | -1.36% |
| 2024-10-22 | $71.60 | $70.26 | $1.34 | 567,469.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $75.80 | $66.17 | $9.63 | 27,002,389.0 | +5.21% |
| 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% |
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% |
5.82%
5.26%
자본화:
|
볼륨(24시간):