Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HSIC.US
69.97-0.23(-0.33%)(czas lokalny: 18.04.2024 16:00)Henry Schein Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 75.24 | 75.53 | 73.98 | 74.39 | 1 246 798 | 0 |
13.03.2024 | 74.49 | 76.07 | 74.46 | 75.34 | 1 331 565 | 0 |
12.03.2024 | 75.08 | 75.53 | 74.17 | 74.42 | 977 551 | 0 |
11.03.2024 | 74.62 | 75.26 | 74.47 | 75.00 | 1 020 647 | 0 |
08.03.2024 | 75.51 | 75.97 | 74.70 | 74.76 | 852 919 | 0 |
07.03.2024 | 75.55 | 75.87 | 74.88 | 75.22 | 928 232 | 0 |
06.03.2024 | 75.78 | 76.33 | 74.39 | 75.33 | 1 423 412 | 0 |
05.03.2024 | 76.00 | 76.76 | 75.08 | 75.41 | 1 240 534 | 0 |
04.03.2024 | 76.50 | 77.30 | 76.23 | 76.79 | 1 009 127 | 0 |
01.03.2024 | 76.47 | 77.69 | 76.02 | 76.88 | 1 193 866 | 0 |
29.02.2024 | 76.80 | 77.23 | 76.14 | 76.47 | 1 661 773 | 0 |
28.02.2024 | 78.13 | 78.54 | 74.43 | 76.49 | 1 690 994 | 0 |
27.02.2024 | 79.71 | 82.63 | 75.41 | 77.85 | 2 605 997 | 0 |
26.02.2024 | 79.50 | 81.46 | 79.26 | 80.57 | 2 555 588 | 0 |
23.02.2024 | 77.18 | 81.21 | 76.83 | 79.86 | 3 240 333 | 0 |
22.02.2024 | 75.05 | 77.40 | 74.70 | 77.08 | 1 694 219 | 0 |
21.02.2024 | 75.22 | 76.36 | 74.48 | 75.09 | 905 751 | 0 |
20.02.2024 | 75.23 | 76.13 | 75.05 | 75.64 | 912 697 | 0 |
16.02.2024 | 75.40 | 75.65 | 75.65 | 75.65 | 658 764 | 0 |
15.02.2024 | 74.18 | 76.31 | 74.18 | 75.50 | 870 629 | 0 |
14.02.2024 | 73.61 | 73.78 | 72.81 | 73.68 | 881 766 | 0 |
13.02.2024 | 75.24 | 75.36 | 72.69 | 73.25 | 1 409 589 | 0 |
12.02.2024 | 73.80 | 75.77 | 73.80 | 75.73 | 596 594 | 0 |
09.02.2024 | 74.86 | 75.62 | 73.43 | 73.72 | 1 359 560 | 0 |
08.02.2024 | 73.43 | 75.20 | 72.97 | 74.90 | 1 757 495 | 0 |
07.02.2024 | 76.25 | 76.31 | 75.15 | 75.26 | 996 195 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus