Italia markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,79-3,24 (-4,43%)
In data: 01:53PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202472,4572,5769,5869,7969,79783.451
29 apr 202473,2673,9072,7873,0373,03743.700
26 apr 202472,7873,7672,4273,1373,13722.400
25 apr 202473,2273,5772,3372,8272,82583.100
24 apr 202472,4273,4072,1773,2173,21824.100
23 apr 202472,1973,1672,0272,7672,76627.000
22 apr 202470,9572,3270,9572,0472,04837.500
19 apr 202470,3170,9870,0070,8670,86768.600
18 apr 202470,3470,3769,4869,9769,97745.200
17 apr 202471,4771,9270,1970,2070,201.067.100
16 apr 202470,7271,4170,5371,2271,221.033.600
15 apr 202471,3371,9670,6970,7370,73856.800
12 apr 202471,2671,5770,2171,0171,01989.200
11 apr 202472,1772,6971,1471,8171,81829.300
10 apr 202472,2872,7871,6771,8671,86891.600
09 apr 202472,3773,2072,0173,1773,17655.500
08 apr 202472,3773,2972,1572,4772,471.035.400
05 apr 202472,7472,8272,2072,5272,52584.900
04 apr 202473,9274,0272,7272,8972,89780.200
03 apr 202472,8573,6772,8273,4473,44808.300
02 apr 202473,8374,6973,0073,0773,07871.300
01 apr 202475,1775,1973,8274,2474,241.084.900
28 mar 202475,1576,1574,6475,5275,521.014.900
27 mar 202473,0775,2172,9975,1575,151.430.600
26 mar 202472,7273,3372,6972,8872,881.231.100
25 mar 202473,2973,7472,8072,8972,891.604.400
22 mar 202473,9674,2572,5673,1273,121.627.000
21 mar 202474,8074,9973,5674,0874,08718.200
20 mar 202474,7374,9174,1474,7874,78793.800
19 mar 202474,6374,8773,9874,3874,381.037.800
18 mar 202474,3774,4873,5874,1874,18937.100
15 mar 202473,7275,0473,7274,5874,581.551.000
14 mar 202475,2475,5073,9874,3974,391.246.800
13 mar 202474,4976,0774,4675,3475,341.331.600
12 mar 202475,0875,0874,1974,4274,42977.600
11 mar 202475,1575,2674,4775,0075,001.020.600
08 mar 202475,5175,9774,7074,7674,76852.900
07 mar 202475,5575,8774,8875,2275,22928.200
06 mar 202475,7876,3374,3975,3375,331.423.400
05 mar 202476,0076,7675,0875,4175,411.240.500
04 mar 202476,5077,3076,2376,7976,791.009.100
01 mar 202476,4777,6976,0476,8876,881.193.900
29 feb 202476,8077,2476,1476,4776,471.661.700
28 feb 202478,1378,1374,4376,4976,491.691.000
27 feb 202479,7182,6375,4177,8577,852.606.000
26 feb 202479,5081,4679,4480,5780,572.555.600
23 feb 202477,1881,2176,8379,8679,863.240.300
22 feb 202475,0577,4074,8377,0877,081.694.200
21 feb 202475,2276,3674,4975,0975,09905.800
20 feb 202475,2376,1375,0575,6475,64912.600
16 feb 202475,4075,8874,9975,6575,65658.800
15 feb 202474,1876,3174,1875,5075,50870.600
14 feb 202473,6173,7872,8173,6873,68881.800
13 feb 202475,2475,3672,6973,2573,251.409.600
12 feb 202473,8075,7773,8075,7375,73596.600
09 feb 202474,8675,6273,4373,7273,721.359.600
08 feb 202473,4375,2072,9774,9074,901.757.500
07 feb 202476,2576,3175,1575,2675,26996.200
06 feb 202475,3976,3375,1076,0976,09920.600
05 feb 202475,8076,0774,2474,9174,91885.200
02 feb 202475,5276,6975,3176,1476,141.090.900
01 feb 202474,8975,7674,4775,7375,73742.500
31 gen 202475,2475,4874,7274,8474,84988.500
30 gen 202475,2375,5074,7174,7874,781.047.700
29 gen 202474,2575,2473,8575,2375,23697.300
26 gen 202474,5174,7373,8574,2074,20809.400
25 gen 202473,3274,1973,3274,0474,04713.200
24 gen 202474,3675,3973,1873,2673,26860.200
23 gen 202474,8475,2774,0074,2074,20817.700
22 gen 202473,8075,0373,7574,8474,84741.600
19 gen 202474,5675,0473,8974,0474,04872.100
18 gen 202472,4874,2772,1674,2574,25852.500
17 gen 202473,0274,4772,1572,5872,581.426.100
16 gen 202473,4273,8072,1772,9972,991.349.900
12 gen 202474,1874,7073,5673,7673,76716.700
11 gen 202474,6575,0473,2273,9573,951.417.300
10 gen 202474,9775,9874,5874,7374,731.333.300
09 gen 202475,1676,0574,8775,0675,06650.500
08 gen 202474,0075,4374,0075,3975,39748.400
05 gen 202474,9075,4273,3373,9073,901.564.200
04 gen 202474,7475,0273,8374,8074,80916.100
03 gen 202475,5675,8574,3374,6274,62743.200
02 gen 202475,2076,3375,0075,5675,56975.000
29 dic 202375,9176,2874,7675,7175,71689.400
28 dic 202375,9276,6475,8976,0676,06664.400
27 dic 202375,4376,1275,0475,8475,84605.400
26 dic 202374,7375,4874,6275,4275,42514.300
22 dic 202375,2575,2574,5774,9274,92726.400
21 dic 202373,7875,0473,4874,9974,991.119.700
20 dic 202374,2674,8173,3973,4073,40557.400
19 dic 202373,8974,6173,1774,1274,121.601.500
18 dic 202374,7874,9573,4173,7573,751.186.100
15 dic 202374,5775,5074,1274,1574,152.340.600
14 dic 202374,3275,4473,4675,2675,261.973.800
13 dic 202372,2574,1272,0074,0374,031.382.100
12 dic 202372,8173,3172,0472,2972,291.167.800
11 dic 202371,7272,1770,3571,4171,41923.700
08 dic 202371,6072,3171,5071,9171,911.143.800
07 dic 202370,7072,5370,1771,5471,541.494.400
06 dic 202369,8970,9969,1070,6270,621.490.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...