Henry Schein, Inc. HSIC
NASDAQ · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$83,97-1,00 (-%1,18)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |