Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HSIC.US
64.10+0.01(+0.02%)(czas lokalny: 28.06.2024 16:00)Henry Schein Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 64.21 | 64.46 | 63.90 | 64.10 | 1 641 594 | 0 |
27.06.2024 | 64.64 | 64.99 | 63.71 | 64.09 | 927 040 | 0 |
26.06.2024 | 65.86 | 66.10 | 64.48 | 64.56 | 1 169 102 | 0 |
25.06.2024 | 67.04 | 67.23 | 65.98 | 66.10 | 824 054 | 0 |
24.06.2024 | 67.44 | 68.44 | 67.26 | 67.27 | 632 623 | 0 |
21.06.2024 | 66.78 | 67.61 | 66.20 | 67.26 | 1 600 121 | 0 |
20.06.2024 | 67.94 | 67.97 | 66.36 | 66.55 | 931 530 | 0 |
18.06.2024 | 66.35 | 68.28 | 68.28 | 68.28 | 1 524 512 | 0 |
17.06.2024 | 65.35 | 66.89 | 64.69 | 66.18 | 1 397 353 | 0 |
14.06.2024 | 65.79 | 66.25 | 65.22 | 65.80 | 730 253 | 0 |
13.06.2024 | 66.04 | 66.50 | 65.04 | 66.27 | 905 168 | 0 |
12.06.2024 | 66.86 | 67.00 | 66.06 | 66.41 | 1 013 580 | 0 |
11.06.2024 | 67.26 | 67.26 | 66.21 | 66.51 | 796 744 | 0 |
10.06.2024 | 67.94 | 68.32 | 67.26 | 67.42 | 875 035 | 0 |
07.06.2024 | 68.48 | 68.81 | 68.20 | 68.51 | 852 850 | 0 |
06.06.2024 | 69.47 | 70.12 | 67.82 | 68.60 | 1 141 810 | 0 |
05.06.2024 | 69.60 | 69.94 | 68.72 | 69.64 | 668 333 | 0 |
04.06.2024 | 69.63 | 70.13 | 69.28 | 69.64 | 633 264 | 0 |
03.06.2024 | 69.39 | 69.87 | 68.91 | 69.68 | 783 237 | 0 |
31.05.2024 | 69.30 | 69.84 | 68.60 | 69.34 | 2 304 039 | 0 |
30.05.2024 | 70.21 | 70.59 | 69.00 | 69.25 | 1 219 830 | 0 |
29.05.2024 | 70.44 | 70.68 | 69.52 | 70.14 | 738 098 | 0 |
28.05.2024 | 71.16 | 71.66 | 70.69 | 71.15 | 1 023 757 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus