Mercado abrirá em 2 h 19 min

Henry Schein, Inc. (HSIC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
72,82-0,39 (-0,53%)
No fechamento: 04:00PM EDT
72,82 0,00 (0,00%)
Pós-fechamento: 04:02PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202473,2273,5772,3372,8272,82583.100
24 de abr. de 202472,4273,4072,1773,2173,21824.100
23 de abr. de 202472,1973,1672,0272,7672,76627.000
22 de abr. de 202470,9572,3270,9572,0472,04837.500
19 de abr. de 202470,3170,9870,0070,8670,86768.600
18 de abr. de 202470,3470,3769,4869,9769,97745.200
17 de abr. de 202471,4771,9270,1970,2070,201.067.100
16 de abr. de 202470,7271,4170,5371,2271,221.033.600
15 de abr. de 202471,3371,9670,6970,7370,73856.800
12 de abr. de 202471,2671,5770,2171,0171,01989.200
11 de abr. de 202472,1772,6971,1471,8171,81829.300
10 de abr. de 202472,2872,7871,6771,8671,86891.600
09 de abr. de 202472,3773,2072,0173,1773,17655.500
08 de abr. de 202472,3773,2972,1572,4772,471.035.400
05 de abr. de 202472,7472,8272,2072,5272,52584.900
04 de abr. de 202473,9274,0272,7272,8972,89780.200
03 de abr. de 202472,8573,6772,8273,4473,44808.300
02 de abr. de 202473,8374,6973,0073,0773,07871.300
01 de abr. de 202475,1775,1973,8274,2474,241.084.900
28 de mar. de 202475,1576,1574,6475,5275,521.014.900
27 de mar. de 202473,0775,2172,9975,1575,151.430.600
26 de mar. de 202472,7273,3372,6972,8872,881.231.100
25 de mar. de 202473,2973,7472,8072,8972,891.604.400
22 de mar. de 202473,9674,2572,5673,1273,121.627.000
21 de mar. de 202474,8074,9973,5674,0874,08718.200
20 de mar. de 202474,7374,9174,1474,7874,78793.800
19 de mar. de 202474,6374,8773,9874,3874,381.037.800
18 de mar. de 202474,3774,4873,5874,1874,18937.100
15 de mar. de 202473,7275,0473,7274,5874,581.551.000
14 de mar. de 202475,2475,5073,9874,3974,391.246.800
13 de mar. de 202474,4976,0774,4675,3475,341.331.600
12 de mar. de 202475,0875,0874,1974,4274,42977.600
11 de mar. de 202475,1575,2674,4775,0075,001.020.600
08 de mar. de 202475,5175,9774,7074,7674,76852.900
07 de mar. de 202475,5575,8774,8875,2275,22928.200
06 de mar. de 202475,7876,3374,3975,3375,331.423.400
05 de mar. de 202476,0076,7675,0875,4175,411.240.500
04 de mar. de 202476,5077,3076,2376,7976,791.009.100
01 de mar. de 202476,4777,6976,0476,8876,881.193.900
29 de fev. de 202476,8077,2476,1476,4776,471.661.700
28 de fev. de 202478,1378,1374,4376,4976,491.691.000
27 de fev. de 202479,7182,6375,4177,8577,852.606.000
26 de fev. de 202479,5081,4679,4480,5780,572.555.600
23 de fev. de 202477,1881,2176,8379,8679,863.240.300
22 de fev. de 202475,0577,4074,8377,0877,081.694.200
21 de fev. de 202475,2276,3674,4975,0975,09905.800
20 de fev. de 202475,2376,1375,0575,6475,64912.600
16 de fev. de 202475,4075,8874,9975,6575,65658.800
15 de fev. de 202474,1876,3174,1875,5075,50870.600
14 de fev. de 202473,6173,7872,8173,6873,68881.800
13 de fev. de 202475,2475,3672,6973,2573,251.409.600
12 de fev. de 202473,8075,7773,8075,7375,73596.600
09 de fev. de 202474,8675,6273,4373,7273,721.359.600
08 de fev. de 202473,4375,2072,9774,9074,901.757.500
07 de fev. de 202476,2576,3175,1575,2675,26996.200
06 de fev. de 202475,3976,3375,1076,0976,09920.600
05 de fev. de 202475,8076,0774,2474,9174,91885.200
02 de fev. de 202475,5276,6975,3176,1476,141.090.900
01 de fev. de 202474,8975,7674,4775,7375,73742.500
31 de jan. de 202475,2475,4874,7274,8474,84988.500
30 de jan. de 202475,2375,5074,7174,7874,781.047.700
29 de jan. de 202474,2575,2473,8575,2375,23697.300
26 de jan. de 202474,5174,7373,8574,2074,20809.400
25 de jan. de 202473,3274,1973,3274,0474,04713.200
24 de jan. de 202474,3675,3973,1873,2673,26860.200
23 de jan. de 202474,8475,2774,0074,2074,20817.700
22 de jan. de 202473,8075,0373,7574,8474,84741.600
19 de jan. de 202474,5675,0473,8974,0474,04872.100
18 de jan. de 202472,4874,2772,1674,2574,25852.500
17 de jan. de 202473,0274,4772,1572,5872,581.426.100
16 de jan. de 202473,4273,8072,1772,9972,991.349.900
12 de jan. de 202474,1874,7073,5673,7673,76716.700
11 de jan. de 202474,6575,0473,2273,9573,951.417.300
10 de jan. de 202474,9775,9874,5874,7374,731.333.300
09 de jan. de 202475,1676,0574,8775,0675,06650.500
08 de jan. de 202474,0075,4374,0075,3975,39748.400
05 de jan. de 202474,9075,4273,3373,9073,901.564.200
04 de jan. de 202474,7475,0273,8374,8074,80916.100
03 de jan. de 202475,5675,8574,3374,6274,62743.200
02 de jan. de 202475,2076,3375,0075,5675,56975.000
29 de dez. de 202375,9176,2874,7675,7175,71689.400
28 de dez. de 202375,9276,6475,8976,0676,06664.400
27 de dez. de 202375,4376,1275,0475,8475,84605.400
26 de dez. de 202374,7375,4874,6275,4275,42514.300
22 de dez. de 202375,2575,2574,5774,9274,92726.400
21 de dez. de 202373,7875,0473,4874,9974,991.119.700
20 de dez. de 202374,2674,8173,3973,4073,40557.400
19 de dez. de 202373,8974,6173,1774,1274,121.601.500
18 de dez. de 202374,7874,9573,4173,7573,751.186.100
15 de dez. de 202374,5775,5074,1274,1574,152.340.600
14 de dez. de 202374,3275,4473,4675,2675,261.973.800
13 de dez. de 202372,2574,1272,0074,0374,031.382.100
12 de dez. de 202372,8173,3172,0472,2972,291.167.800
11 de dez. de 202371,7272,1770,3571,4171,41923.700
08 de dez. de 202371,6072,3171,5071,9171,911.143.800
07 de dez. de 202370,7072,5370,1771,5471,541.494.400
06 de dez. de 202369,8970,9969,1070,6270,621.490.300
05 de dez. de 202369,0670,3868,7769,8869,881.013.500
04 de dez. de 202369,4070,0168,8269,3169,311.207.000
01 de dez. de 202366,8469,8466,8169,5469,541.741.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...