Henry Schein, Inc. HSIC
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$83,97-1,00 (-1,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $83,97 | -1,18 % | $84,98 | $85,33 | $83,86 | 883,50K |
| 2026-09-29 | $84,97 | -1,19 % | $85,51 | $85,86 | $84,39 | 978,80K |
| 2026-09-28 | $85,99 | -0,44 % | $85,88 | $86,78 | $85,37 | 984,30K |
| 2026-09-25 | $86,37 | +0,98 % | $85,53 | $86,58 | $85,43 | 1,20M |
| 2026-09-24 | $85,53 | +0,56 % | $84,50 | $85,92 | $84,38 | 1,38M |
| 2026-09-23 | $85,05 | -2,72 % | $86,89 | $87,98 | $84,80 | 1,12M |
| 2026-09-22 | $87,43 | +2,62 % | $85,93 | $87,64 | $85,58 | 1,07M |
| 2026-09-21 | $85,20 | +0,42 % | $85,25 | $85,80 | $84,40 | 1,35M |
| 2026-09-18 | $84,84 | -0,24 % | $84,84 | $85,96 | $84,41 | 2,22M |
| 2026-09-17 | $85,04 | -1,99 % | $87,01 | $87,10 | $84,15 | 1,80M |
| 2026-09-16 | $86,77 | -0,86 % | $87,52 | $88,32 | $86,44 | 1,02M |
| 2026-09-15 | $87,52 | -1,59 % | $88,93 | $88,93 | $87,26 | 1,55M |
| 2026-09-14 | $88,93 | +0,65 % | $88,57 | $89,12 | $87,65 | 818,40K |
| 2026-09-11 | $88,36 | +1,21 % | $88,54 | $88,79 | $87,36 | 713,80K |
| 2026-09-10 | $87,30 | -0,76 % | $88,20 | $88,22 | $87,11 | 1,54M |
| 2026-09-09 | $87,97 | -1,00 % | $88,14 | $88,92 | $87,65 | 768,10K |
| 2026-09-08 | $88,86 | -1,06 % | $89,50 | $89,99 | $88,71 | 711,80K |
| 2026-09-04 | $89,81 | -1,16 % | $89,91 | $90,54 | $89,65 | 887,90K |
| 2026-09-03 | $90,86 | +0,52 % | $90,68 | $91,69 | $89,56 | 679,30K |
| 2026-09-02 | $90,39 | +2,11 % | $89,02 | $91,36 | $88,61 | 859,40K |
| 2026-09-01 | $88,52 | -1,43 % | $89,80 | $90,15 | $88,00 | 718,00K |
| 2026-08-31 | $89,80 | +0,31 % | $88,93 | $90,00 | $88,16 | 1,15M |
| 2026-08-28 | $89,52 | -0,84 % | $90,54 | $91,09 | $89,47 | 796,00K |
| 2026-08-27 | $90,28 | -0,11 % | $90,30 | $91,39 | $89,61 | 784,80K |
| 2026-08-26 | $90,38 | +0,81 % | $89,97 | $90,67 | $89,49 | 697,20K |
| 2026-08-25 | $89,65 | +0,16 % | $89,19 | $89,84 | $88,74 | 819,50K |
| 2026-08-24 | $89,51 | +1,14 % | $88,50 | $89,71 | $87,67 | 669,20K |
| 2026-08-21 | $88,50 | +0,05 % | $88,74 | $89,11 | $88,19 | 758,80K |
| 2026-08-20 | $88,46 | -0,93 % | $89,00 | $89,69 | $88,41 | 865,70K |
| 2026-08-19 | $89,29 | +0,07 % | $90,11 | $91,29 | $89,17 | 1,18M |
| 2026-08-18 | $89,23 | -0,32 % | $89,94 | $90,46 | $88,73 | 1,03M |
| 2026-08-17 | $89,52 | -0,28 % | $88,80 | $90,34 | $88,63 | 1,27M |
| 2026-08-14 | $89,77 | -0,39 % | $90,09 | $90,67 | $89,46 | 1,16M |
| 2026-08-13 | $90,12 | -0,68 % | $90,89 | $91,54 | $89,10 | 960,90K |
| 2026-08-12 | $90,74 | +1,75 % | $88,95 | $90,93 | $88,47 | 1,04M |
| 2026-08-11 | $89,18 | +1,25 % | $88,00 | $90,08 | $88,00 | 927,80K |
| 2026-08-10 | $88,08 | -0,06 % | $87,57 | $88,37 | $87,47 | 1,40M |
| 2026-08-07 | $88,13 | -0,11 % | $88,12 | $88,83 | $87,57 | 649,70K |
| 2026-08-06 | $88,23 | -1,52 % | $90,03 | $90,32 | $87,74 | 1,16M |
| 2026-08-05 | $89,59 | +0,54 % | $89,17 | $90,56 | $87,06 | 1,64M |
| 2026-08-04 | $89,11 | +3,01 % | $90,99 | $92,18 | $87,34 | 3,36M |
| 2026-08-03 | $86,51 | +0,89 % | $86,35 | $87,73 | $85,73 | 1,90M |
| 2026-07-31 | $85,75 | +0,68 % | $84,81 | $86,32 | $84,38 | 1,22M |
| 2026-07-30 | $85,17 | -0,77 % | $85,31 | $86,04 | $83,57 | 1,14M |
| 2026-07-29 | $85,83 | +0,14 % | $86,00 | $86,82 | $85,19 | 1,81M |
| 2026-07-28 | $85,71 | +1,30 % | $85,60 | $86,17 | $84,04 | 1,41M |
| 2026-07-27 | $84,61 | -1,01 % | $85,98 | $86,56 | $84,47 | 1,50M |
| 2026-07-24 | $85,47 | +1,11 % | $84,53 | $86,01 | $84,43 | 1,48M |
| 2026-07-23 | $84,53 | -0,33 % | $84,44 | $84,95 | $83,19 | 1,02M |
| 2026-07-22 | $84,81 | -1,22 % | $85,86 | $86,53 | $84,36 | 1,20M |
| 2026-07-21 | $85,86 | -0,39 % | $85,82 | $86,33 | $85,54 | 1,15M |
| 2026-07-20 | $86,20 | -1,84 % | $87,52 | $87,83 | $85,61 | 1,43M |
| 2026-07-17 | $87,82 | -0,50 % | $88,26 | $88,94 | $87,31 | 1,17M |
| 2026-07-16 | $88,26 | +1,26 % | $87,65 | $89,34 | $87,50 | 1,75M |
| 2026-07-15 | $87,16 | +0,29 % | $86,42 | $88,37 | $86,42 | 1,21M |
| 2026-07-14 | $86,91 | +1,31 % | $84,90 | $87,03 | $84,70 | 1,38M |
| 2026-07-13 | $85,79 | +1,65 % | $84,59 | $85,84 | $84,59 | 1,12M |
| 2026-07-10 | $84,40 | +0,64 % | $84,22 | $85,51 | $83,71 | 1,16M |
| 2026-07-09 | $83,86 | +0,77 % | $83,22 | $84,28 | $82,34 | 1,18M |
| 2026-07-08 | $83,22 | -4,17 % | $86,84 | $87,06 | $83,04 | 1,51M |
| 2026-07-07 | $86,84 | +0,25 % | $87,39 | $87,72 | $86,28 | 1,04M |
| 2026-07-06 | $86,62 | +0,22 % | $86,68 | $86,94 | $85,21 | 1,24M |
| 2026-07-02 | $86,43 | +2,26 % | $85,03 | $86,51 | $84,74 | 2,15M |
| 2026-07-01 | $84,52 | +1,20 % | $83,47 | $85,47 | $83,47 | 1,19M |
| 2026-06-30 | $83,52 | -0,91 % | $84,29 | $84,42 | $83,18 | 1,27M |
| 2026-06-29 | $84,29 | -0,78 % | $84,63 | $84,85 | $83,10 | 1,10M |
| 2026-06-26 | $84,95 | +1,51 % | $84,06 | $85,19 | $83,77 | 2,35M |
| 2026-06-25 | $83,69 | +1,05 % | $83,10 | $84,39 | $82,82 | 1,03M |
| 2026-06-24 | $82,82 | +3,40 % | $81,00 | $83,15 | $80,55 | 1,14M |
| 2026-06-23 | $80,10 | +1,82 % | $79,06 | $80,55 | $78,74 | 1,37M |
| 2026-06-22 | $78,67 | -1,56 % | $79,47 | $81,31 | $78,62 | 1,03M |
| 2026-06-18 | $79,92 | -0,06 % | $80,10 | $80,21 | $79,38 | 2,08M |
| 2026-06-17 | $79,97 | -1,53 % | $80,94 | $81,63 | $79,57 | 954,90K |
| 2026-06-16 | $81,21 | +0,15 % | $81,52 | $81,99 | $80,51 | 791,90K |
| 2026-06-15 | $81,09 | -0,20 % | $81,69 | $82,31 | $81,00 | 1,19M |
| 2026-06-12 | $81,25 | +1,28 % | $80,56 | $82,17 | $79,61 | 1,12M |
| 2026-06-11 | $80,22 | +1,74 % | $80,06 | $80,51 | $78,79 | 1,70M |
| 2026-06-10 | $78,85 | -1,47 % | $80,50 | $81,21 | $78,78 | 1,45M |
| 2026-06-09 | $80,03 | +2,54 % | $78,50 | $80,83 | $78,50 | 2,26M |
| 2026-06-08 | $78,05 | +0,77 % | $76,97 | $78,31 | $76,88 | 1,18M |
| 2026-06-05 | $77,45 | +1,51 % | $76,83 | $77,76 | $76,13 | 1,29M |
| 2026-06-04 | $76,30 | +0,74 % | $76,97 | $77,53 | $76,20 | 1,36M |
| 2026-06-03 | $75,74 | -0,39 % | $75,95 | $76,55 | $75,44 | 1,16M |
| 2026-06-02 | $76,04 | -0,47 % | $76,04 | $76,79 | $75,84 | 1,49M |
| 2026-06-01 | $76,40 | -0,24 % | $76,04 | $77,04 | $75,74 | 1,36M |
| 2026-05-29 | $76,58 | +0,34 % | $76,29 | $78,04 | $75,91 | 2,45M |
| 2026-05-28 | $76,32 | +0,86 % | $74,79 | $76,91 | $74,68 | 989,70K |
| 2026-05-27 | $75,67 | +2,40 % | $74,47 | $76,62 | $74,38 | 1,86M |
| 2026-05-26 | $73,90 | -0,42 % | $74,25 | $74,51 | $73,60 | 1,23M |
| 2026-05-22 | $74,21 | +0,97 % | $73,56 | $74,81 | $73,45 | 1,02M |