U.S. markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
68.81-1.05 (-1.50%)
Al cierre: 04:00PM EDT
68.81 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202470.1870.5068.8068.8168.812,175,000
05 sept 202469.6970.2368.6269.8669.861,249,200
04 sept 202470.4670.5869.1369.4569.451,151,700
03 sept 202470.3971.0570.2570.4670.461,741,100
30 ago 202470.8271.6170.0670.5570.551,150,300
29 ago 202471.1771.6770.3970.8270.821,876,100
28 ago 202468.6171.1068.6170.4870.481,605,500
27 ago 202470.8272.3070.4672.1672.163,025,700
26 ago 202470.7571.6470.3370.9070.903,004,800
23 ago 202470.1771.4469.4970.8270.82833,400
22 ago 202470.2470.6569.6669.8469.841,496,100
21 ago 202469.2569.9169.0669.8769.872,961,000
20 ago 202469.7470.2768.5969.0069.002,451,900
19 ago 202469.8270.5769.7269.8269.82958,300
16 ago 202469.5570.0369.0369.7969.79946,600
15 ago 202469.3370.1168.9969.7869.781,711,400
14 ago 202469.6769.8068.2368.5168.511,202,100
13 ago 202468.1069.9067.5369.4469.441,179,800
12 ago 202468.4068.9867.6067.8967.893,995,800
09 ago 202468.0669.7667.8868.9468.942,399,700
08 ago 202465.8568.2265.2668.1668.161,847,000
07 ago 202464.8168.6164.8165.7765.773,485,200
06 ago 202465.0067.9863.6763.9263.928,872,900
05 ago 202472.3372.8768.5769.5669.563,213,300
02 ago 202472.5773.0969.5071.0271.023,905,900
01 ago 202472.4373.0471.7472.7872.782,275,900
31 jul 202472.0072.8871.0271.9471.941,262,200
30 jul 202471.4772.7071.2572.4472.441,082,300
29 jul 202472.1672.1971.0071.4771.471,279,100
26 jul 202471.2372.4471.1972.3172.311,079,400
25 jul 202470.5272.1370.5271.0471.041,227,700
24 jul 202470.2971.0069.8470.2970.291,425,800
23 jul 202470.9571.4769.7669.9969.991,443,400
22 jul 202471.6172.6370.4870.9570.951,627,900
19 jul 202471.0671.6270.1670.3470.341,515,800
18 jul 202470.7073.3670.5770.6770.671,895,700
17 jul 202467.7271.8967.7271.2271.222,266,800
16 jul 202465.9467.8365.8467.5967.591,606,400
15 jul 202465.3666.1565.3665.8465.841,034,700
12 jul 202465.1465.4864.7865.1565.151,402,700
11 jul 202464.5365.3664.1465.1065.101,258,000
10 jul 202464.4764.5663.9164.1964.19691,500
09 jul 202464.5464.7464.1564.4464.44744,900
08 jul 202465.2365.7264.6364.7564.75595,100
05 jul 202464.5565.1764.5264.9664.961,475,900
03 jul 202465.7965.9364.7764.7964.79702,900
02 jul 202465.1866.0365.0965.6065.601,043,300
01 jul 202464.4565.4564.2065.1165.111,886,600
28 jun 202464.2164.4663.9064.1064.101,641,600
27 jun 202464.6464.9963.7164.0964.09927,000
26 jun 202465.8666.1064.4864.5664.561,169,100
25 jun 202467.0467.2365.9866.1066.10824,100
24 jun 202467.4468.4467.2667.2767.27632,600
21 jun 202466.7867.6166.2067.2667.261,600,100
20 jun 202467.9467.9766.3666.5566.55931,500
18 jun 202466.3569.9966.1168.2868.281,524,500
17 jun 202465.3566.9064.6966.1866.181,397,400
14 jun 202465.7966.2565.2265.8065.80730,300
13 jun 202466.0466.5165.0466.2766.27905,200
12 jun 202466.8667.0066.0866.4166.411,013,600
11 jun 202467.2667.2666.2166.5166.51796,700
10 jun 202467.9468.3267.2667.4267.42875,000
07 jun 202468.4868.8268.2068.5168.51852,900
06 jun 202469.4770.1267.8268.6068.601,141,800
05 jun 202469.6069.9468.7269.6469.64668,300
04 jun 202469.6370.1369.2869.6469.64633,300
03 jun 202469.3969.8768.9169.6869.68783,200
31 may 202469.3069.8468.6069.3469.342,304,000
30 may 202470.2170.5969.0069.2569.251,219,800
29 may 202470.4470.4969.5270.1470.14738,100
28 may 202471.1671.6470.6971.1571.151,023,800
24 may 202471.9072.1570.9171.7271.72458,500
23 may 202472.1973.0171.3471.5271.52876,800
22 may 202473.2573.7772.3272.3872.38571,200
21 may 202473.3073.5572.8273.2573.25920,300
20 may 202474.5674.6073.2073.4773.47800,900
17 may 202474.5274.7674.1074.6074.60799,300
16 may 202475.0075.2074.3374.3374.33720,800
15 may 202473.2074.8572.6474.7474.741,084,300
14 may 202473.8074.3372.3972.7772.771,252,900
13 may 202473.3273.9872.9073.1373.13679,900
10 may 202473.3873.7672.6573.3173.31850,500
09 may 202473.1174.2272.5373.4473.441,322,600
08 may 202471.5373.7170.9072.7672.761,875,900
07 may 202471.1472.8069.9571.2071.202,084,000
06 may 202468.4568.9067.8968.5368.531,390,500
03 may 202468.7169.3167.6467.7867.781,167,600
02 may 202468.8769.3467.9768.6068.601,318,900
01 may 202469.3869.8468.5968.7868.78890,000
30 abr 202472.4872.5869.1769.2869.281,720,400
29 abr 202473.2673.9072.7873.0373.03743,700
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
*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...