U.S. markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.13+0.31 (+0.43%)
Al cierre: 04:00PM EDT
73.13 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202472.7873.7672.4273.1373.13722,400
25 abr 202473.2273.5772.3372.8272.82583,100
24 abr 202472.4273.4072.1773.2173.21824,100
23 abr 202472.1973.1672.0272.7672.76627,000
22 abr 202470.9572.3270.9572.0472.04837,500
19 abr 202470.3170.9870.0070.8670.86768,600
18 abr 202470.3470.3769.4869.9769.97745,200
17 abr 202471.4771.9270.1970.2070.201,067,100
16 abr 202470.7271.4170.5371.2271.221,033,600
15 abr 202471.3371.9670.6970.7370.73856,800
12 abr 202471.2671.5770.2171.0171.01989,200
11 abr 202472.1772.6971.1471.8171.81829,300
10 abr 202472.2872.7871.6771.8671.86891,600
09 abr 202472.3773.2072.0173.1773.17655,500
08 abr 202472.3773.2972.1572.4772.471,035,400
05 abr 202472.7472.8272.2072.5272.52584,900
04 abr 202473.9274.0272.7272.8972.89780,200
03 abr 202472.8573.6772.8273.4473.44808,300
02 abr 202473.8374.6973.0073.0773.07871,300
01 abr 202475.1775.1973.8274.2474.241,084,900
28 mar 202475.1576.1574.6475.5275.521,014,900
27 mar 202473.0775.2172.9975.1575.151,430,600
26 mar 202472.7273.3372.6972.8872.881,231,100
25 mar 202473.2973.7472.8072.8972.891,604,400
22 mar 202473.9674.2572.5673.1273.121,627,000
21 mar 202474.8074.9973.5674.0874.08718,200
20 mar 202474.7374.9174.1474.7874.78793,800
19 mar 202474.6374.8773.9874.3874.381,037,800
18 mar 202474.3774.4873.5874.1874.18937,100
15 mar 202473.7275.0473.7274.5874.581,551,000
14 mar 202475.2475.5073.9874.3974.391,246,800
13 mar 202474.4976.0774.4675.3475.341,331,600
12 mar 202475.0875.0874.1974.4274.42977,600
11 mar 202475.1575.2674.4775.0075.001,020,600
08 mar 202475.5175.9774.7074.7674.76852,900
07 mar 202475.5575.8774.8875.2275.22928,200
06 mar 202475.7876.3374.3975.3375.331,423,400
05 mar 202476.0076.7675.0875.4175.411,240,500
04 mar 202476.5077.3076.2376.7976.791,009,100
01 mar 202476.4777.6976.0476.8876.881,193,900
29 feb 202476.8077.2476.1476.4776.471,661,700
28 feb 202478.1378.1374.4376.4976.491,691,000
27 feb 202479.7182.6375.4177.8577.852,606,000
26 feb 202479.5081.4679.4480.5780.572,555,600
23 feb 202477.1881.2176.8379.8679.863,240,300
22 feb 202475.0577.4074.8377.0877.081,694,200
21 feb 202475.2276.3674.4975.0975.09905,800
20 feb 202475.2376.1375.0575.6475.64912,600
16 feb 202475.4075.8874.9975.6575.65658,800
15 feb 202474.1876.3174.1875.5075.50870,600
14 feb 202473.6173.7872.8173.6873.68881,800
13 feb 202475.2475.3672.6973.2573.251,409,600
12 feb 202473.8075.7773.8075.7375.73596,600
09 feb 202474.8675.6273.4373.7273.721,359,600
08 feb 202473.4375.2072.9774.9074.901,757,500
07 feb 202476.2576.3175.1575.2675.26996,200
06 feb 202475.3976.3375.1076.0976.09920,600
05 feb 202475.8076.0774.2474.9174.91885,200
02 feb 202475.5276.6975.3176.1476.141,090,900
01 feb 202474.8975.7674.4775.7375.73742,500
31 ene 202475.2475.4874.7274.8474.84988,500
30 ene 202475.2375.5074.7174.7874.781,047,700
29 ene 202474.2575.2473.8575.2375.23697,300
26 ene 202474.5174.7373.8574.2074.20809,400
25 ene 202473.3274.1973.3274.0474.04713,200
24 ene 202474.3675.3973.1873.2673.26860,200
23 ene 202474.8475.2774.0074.2074.20817,700
22 ene 202473.8075.0373.7574.8474.84741,600
19 ene 202474.5675.0473.8974.0474.04872,100
18 ene 202472.4874.2772.1674.2574.25852,500
17 ene 202473.0274.4772.1572.5872.581,426,100
16 ene 202473.4273.8072.1772.9972.991,349,900
12 ene 202474.1874.7073.5673.7673.76716,700
11 ene 202474.6575.0473.2273.9573.951,417,300
10 ene 202474.9775.9874.5874.7374.731,333,300
09 ene 202475.1676.0574.8775.0675.06650,500
08 ene 202474.0075.4374.0075.3975.39748,400
05 ene 202474.9075.4273.3373.9073.901,564,200
04 ene 202474.7475.0273.8374.8074.80916,100
03 ene 202475.5675.8574.3374.6274.62743,200
02 ene 202475.2076.3375.0075.5675.56975,000
29 dic 202375.9176.2874.7675.7175.71689,400
28 dic 202375.9276.6475.8976.0676.06664,400
27 dic 202375.4376.1275.0475.8475.84605,400
26 dic 202374.7375.4874.6275.4275.42514,300
22 dic 202375.2575.2574.5774.9274.92726,400
21 dic 202373.7875.0473.4874.9974.991,119,700
20 dic 202374.2674.8173.3973.4073.40557,400
19 dic 202373.8974.6173.1774.1274.121,601,500
18 dic 202374.7874.9573.4173.7573.751,186,100
15 dic 202374.5775.5074.1274.1574.152,340,600
14 dic 202374.3275.4473.4675.2675.261,973,800
13 dic 202372.2574.1272.0074.0374.031,382,100
12 dic 202372.8173.3172.0472.2972.291,167,800
11 dic 202371.7272.1770.3571.4171.41923,700
08 dic 202371.6072.3171.5071.9171.911,143,800
07 dic 202370.7072.5370.1771.5471.541,494,400
06 dic 202369.8970.9969.1070.6270.621,490,300
05 dic 202369.0670.3868.7769.8869.881,013,500
04 dic 202369.4070.0168.8269.3169.311,207,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...