Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HSIC.US
71.72+0.20(+0.28%)(czas lokalny: 24.05.2024 16:00)Henry Schein Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 71.90 | 71.72 | 71.72 | 71.72 | 458 504 | 0 |
23.05.2024 | 72.19 | 73.01 | 71.34 | 71.52 | 876 845 | 0 |
22.05.2024 | 73.25 | 73.77 | 72.31 | 72.38 | 571 179 | 0 |
21.05.2024 | 73.30 | 73.55 | 72.82 | 73.25 | 920 338 | 0 |
20.05.2024 | 74.56 | 74.70 | 73.20 | 73.47 | 800 946 | 0 |
17.05.2024 | 74.52 | 74.76 | 73.70 | 74.60 | 799 285 | 0 |
16.05.2024 | 75.00 | 75.20 | 74.33 | 74.33 | 720 763 | 0 |
15.05.2024 | 73.20 | 74.85 | 72.64 | 74.74 | 1 084 309 | 0 |
14.05.2024 | 73.80 | 74.33 | 72.39 | 72.77 | 1 252 945 | 0 |
13.05.2024 | 73.32 | 73.98 | 72.90 | 73.13 | 679 923 | 0 |
10.05.2024 | 73.38 | 73.75 | 72.64 | 73.31 | 850 463 | 0 |
09.05.2024 | 73.11 | 74.22 | 72.53 | 73.44 | 1 322 592 | 0 |
08.05.2024 | 71.53 | 73.71 | 70.90 | 72.76 | 1 875 896 | 0 |
07.05.2024 | 71.14 | 72.80 | 69.95 | 71.20 | 2 084 008 | 0 |
06.05.2024 | 68.45 | 68.90 | 67.89 | 68.53 | 1 390 498 | 0 |
03.05.2024 | 68.71 | 69.31 | 67.64 | 67.78 | 1 167 605 | 0 |
02.05.2024 | 68.97 | 69.34 | 67.97 | 68.60 | 1 318 897 | 0 |
01.05.2024 | 69.38 | 69.84 | 68.59 | 68.78 | 890 008 | 0 |
30.04.2024 | 72.45 | 72.58 | 69.17 | 69.28 | 1 720 426 | 0 |
29.04.2024 | 73.26 | 73.89 | 72.78 | 73.03 | 743 703 | 0 |
26.04.2024 | 72.79 | 73.76 | 72.42 | 73.13 | 722 374 | 0 |
25.04.2024 | 73.22 | 73.57 | 71.89 | 72.82 | 583 100 | 0 |
24.04.2024 | 72.42 | 73.40 | 72.17 | 73.21 | 824 051 | 0 |
23.04.2024 | 72.19 | 73.18 | 72.02 | 72.76 | 626 962 | 0 |
22.04.2024 | 70.95 | 72.32 | 70.92 | 72.04 | 837 456 | 0 |
19.04.2024 | 70.31 | 70.98 | 70.00 | 70.86 | 768 627 | 0 |
18.04.2024 | 70.34 | 70.64 | 69.48 | 69.97 | 745 157 | 0 |
17.04.2024 | 71.55 | 71.92 | 70.19 | 70.20 | 1 067 128 | 0 |
16.04.2024 | 70.72 | 71.41 | 70.53 | 71.22 | 1 033 644 | 0 |
15.04.2024 | 71.33 | 71.96 | 70.69 | 70.73 | 856 775 | 0 |
12.04.2024 | 71.19 | 71.57 | 70.21 | 71.01 | 989 207 | 0 |
11.04.2024 | 72.17 | 72.69 | 71.14 | 71.81 | 829 307 | 0 |
10.04.2024 | 72.28 | 72.84 | 71.67 | 71.86 | 891 621 | 0 |
09.04.2024 | 72.37 | 73.20 | 72.01 | 73.17 | 655 485 | 0 |
08.04.2024 | 72.37 | 73.29 | 72.15 | 72.47 | 1 035 445 | 0 |
05.04.2024 | 72.61 | 72.82 | 72.20 | 72.52 | 584 911 | 0 |
04.04.2024 | 73.92 | 74.12 | 72.72 | 72.89 | 780 234 | 0 |
03.04.2024 | 72.84 | 73.67 | 72.82 | 73.44 | 808 325 | 0 |
02.04.2024 | 73.83 | 74.69 | 73.00 | 73.07 | 871 308 | 0 |
01.04.2024 | 75.17 | 75.19 | 73.81 | 74.24 | 1 084 941 | 0 |
28.03.2024 | 75.08 | 75.52 | 75.52 | 75.52 | 1 014 939 | 0 |
27.03.2024 | 73.07 | 75.21 | 72.98 | 75.15 | 1 430 587 | 0 |
26.03.2024 | 72.72 | 73.33 | 72.69 | 72.88 | 1 231 100 | 0 |
25.03.2024 | 73.29 | 73.74 | 72.80 | 72.89 | 1 604 422 | 0 |
22.03.2024 | 73.83 | 74.25 | 72.55 | 73.12 | 1 627 007 | 0 |
21.03.2024 | 74.80 | 74.99 | 73.56 | 74.08 | 718 236 | 0 |
20.03.2024 | 74.73 | 74.91 | 74.14 | 74.78 | 793 751 | 0 |
19.03.2024 | 74.63 | 74.87 | 73.98 | 74.38 | 1 037 841 | 0 |
18.03.2024 | 74.37 | 74.50 | 73.58 | 74.18 | 937 142 | 0 |
15.03.2024 | 73.72 | 75.04 | 73.72 | 74.58 | 1 551 040 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus