Italia markets closed

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
71,46-1,57 (-2,15%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 202172,5272,9671,0271,4671,46725.600
14 gen 202173,7074,0072,7073,0373,03623.300
13 gen 202173,7274,8973,0573,8873,88619.500
12 gen 202172,0574,8371,9173,7973,79732.400
11 gen 202171,8172,7671,5372,3872,38643.100
08 gen 202170,7472,2770,5172,1072,10967.700
07 gen 202169,2870,7468,9470,0170,01775.800
06 gen 202168,2469,9567,7769,5669,561.384.600
05 gen 202166,0868,2466,0867,7867,78971.300
04 gen 202168,2168,6066,2266,4966,49903.100
31 dic 202065,6366,9465,4366,8666,86401.100
30 dic 202065,6966,2465,1165,8465,84490.100
29 dic 202066,8866,9965,3965,7265,72336.500
28 dic 202066,5766,9065,6466,2266,22420.700
24 dic 202066,3166,4065,2565,8365,83155.900
23 dic 202066,6566,9566,0866,4466,44518.400
22 dic 202066,5967,5166,0166,1066,10528.300
21 dic 202066,7366,7465,1166,4666,46897.500
18 dic 202069,3469,3467,3867,7867,781.962.700
17 dic 202069,4269,6368,3468,8968,89920.300
16 dic 202069,2369,5468,7369,1569,15678.300
15 dic 202068,4769,4667,8168,9468,94718.700
14 dic 202070,8171,2967,9968,0768,071.092.400
11 dic 202070,9071,4569,6669,9569,95862.400
10 dic 202070,7971,5570,4471,3171,31499.200
09 dic 202070,8071,4970,4071,1571,15803.400
08 dic 202068,3870,5768,2470,4570,45899.600
07 dic 202068,3969,4768,1668,7368,73858.100
04 dic 202067,0768,4466,5668,4268,42822.700
03 dic 202066,7267,0765,8866,4766,47974.500
02 dic 202065,2266,5964,9466,4966,49935.500
01 dic 202065,1965,7064,5064,9164,911.065.500
30 nov 202063,9964,9263,1164,3164,311.323.900
27 nov 202064,5464,7063,4363,6863,68292.200
25 nov 202064,2364,6663,4164,1364,13568.900
24 nov 202064,4565,3963,7264,5764,57510.500
23 nov 202063,7464,5363,2563,7163,71874.900
20 nov 202063,3564,3563,1263,5863,58665.900
19 nov 202063,8064,0362,7463,5063,50935.500
18 nov 202064,3765,6364,2364,2464,24827.200
17 nov 202063,3264,8762,6264,6164,61731.600
16 nov 202067,1567,4163,2964,4564,45991.100
13 nov 202063,9566,8763,8965,6565,65979.800
12 nov 202063,2964,5562,7263,3663,36685.300
11 nov 202067,6768,3562,7363,5863,581.684.400
10 nov 202068,1469,0066,4668,0868,081.518.700
09 nov 202064,3069,8964,3068,0068,002.412.100
06 nov 202061,6162,2261,0761,6761,671.035.600
05 nov 202060,2862,2960,0461,5761,571.060.500
04 nov 202060,8161,5559,4459,9459,941.442.500
03 nov 202063,8463,8460,2260,4160,411.452.700
02 nov 202063,6665,7860,1562,2262,222.342.000
30 ott 202063,0164,7362,5163,5863,581.626.700
29 ott 202061,5963,8060,7162,9062,901.404.100
28 ott 202065,0365,5461,9761,9861,98971.200
27 ott 202067,5867,5865,5865,6165,611.675.200
26 ott 202067,0767,7166,1466,8766,871.180.600
23 ott 202066,8568,1966,4767,7967,79946.200
22 ott 202064,2566,7563,8566,6366,631.324.300
21 ott 202062,2764,4862,1363,6263,62928.500
20 ott 202062,5563,2862,1062,5162,51939.900
19 ott 202062,3063,1461,6861,8761,87739.800
16 ott 202061,4762,7461,1462,3462,34772.800
15 ott 202060,1261,4859,8561,3661,36520.100
14 ott 202059,6161,1459,6160,8760,87738.100
13 ott 202059,3260,1059,1059,6659,66616.700
12 ott 202060,5560,5659,7259,8959,89541.700
09 ott 202061,6361,8260,2860,4660,46473.300
08 ott 202060,1361,3259,5661,0961,09782.500
07 ott 202059,1760,2358,8959,4659,461.083.900
06 ott 202060,5160,6158,5658,8458,84851.800
05 ott 202058,6760,6458,2260,5160,51882.000
02 ott 202056,9758,1556,7557,9757,971.245.700
01 ott 202059,1359,6757,5257,9257,92817.600
30 set 202058,6059,5558,0458,7858,781.150.200
29 set 202059,6459,6458,4158,5758,57752.200
28 set 202059,8460,4159,3959,6559,65708.500
25 set 202057,6058,8957,3458,7958,791.194.000
24 set 202057,2558,4256,3158,2858,281.140.600
23 set 202059,0059,3056,9157,1857,18950.200
22 set 202059,8659,9458,3359,0359,031.226.400
21 set 202060,0860,3158,9959,8059,801.232.900
18 set 202062,6862,9760,7060,9760,971.613.800
17 set 202063,5063,5062,2962,8562,851.219.900
16 set 202064,3365,6963,9764,1564,151.128.600
15 set 202063,9965,0863,6463,7563,75933.100
14 set 202064,7765,2563,3563,7363,731.069.400
11 set 202063,8764,5863,0664,3764,37973.100
10 set 202065,4065,8163,5363,7563,75987.200
09 set 202064,0165,1263,2264,7764,771.203.600
08 set 202065,0765,3663,5063,7463,741.217.100
04 set 202066,3766,5065,2965,6465,64845.200
03 set 202067,0867,2865,1065,9865,98848.900
02 set 202065,0967,1364,6266,8966,89748.600
01 set 202066,3866,3864,5465,1665,16799.300
31 ago 202066,6266,8866,0966,4466,44941.600
28 ago 202066,4566,8665,5366,4466,44569.900
27 ago 202065,9767,0465,5766,4566,45914.400
26 ago 202065,5265,7965,0165,6765,67607.200
25 ago 202065,7565,8465,0765,4965,49733.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...