Henry Schein Inc. Common Stockのデータ

Henry Schein Inc. Common Stockの基本情報

名前 Henry Schein Inc. Common Stock
ティッカー HSIC
国 United States
上場年 1995.0
セクター Health Care

Henry Schein Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.69 69.14 70.0 70.58 1245000.0 70.58
2021-02-12 70.16 69.29 70.16 69.46 666600.0 69.46
2021-02-11 71.63 69.58 71.09 69.62 550400.0 69.62
2021-02-10 71.59 70.11 71.33 70.74 959100.0 70.74
2021-02-09 71.77 69.96 71.16 70.61 572100.0 70.61
2021-02-08 71.77 70.0 70.45 70.78 473500.0 70.78
2021-02-05 70.51 69.61 70.22 70.13 586600.0 70.13
2021-02-04 69.96 67.61 67.7 69.83 628500.0 69.83
2021-02-03 68.51 66.81 67.12 67.79 753200.0 67.79
2021-02-02 69.24 67.42 68.0 67.43 719200.0 67.43
2021-02-01 67.81 65.52 66.32 67.46 748400.0 67.46
2021-01-29 67.75 64.7 67.41 65.85 680100.0 65.85
2021-01-28 69.19 67.0 68.43 67.75 576600.0 67.75
2021-01-27 68.98 67.03 68.2 68.17 1414800.0 68.17
2021-01-26 70.0 68.8 69.84 69.11 491100.0 69.11
2021-01-25 69.57 68.27 68.63 69.31 655300.0 69.31
2021-01-22 69.41 68.1 68.27 69.13 584600.0 69.13
2021-01-21 70.36 68.17 70.19 68.44 534100.0 68.44
2021-01-20 70.56 69.12 70.41 70.18 731900.0 70.18
2021-01-19 72.14 69.61 72.14 70.43 605400.0 70.43
2021-01-15 72.96 71.02 72.52 71.46 725600.0 71.46
2021-01-14 74.0 72.7 73.7 73.03 623300.0 73.03
2021-01-13 74.89 73.05 73.72 73.88 619500.0 73.88
2021-01-12 74.83 71.91 72.05 73.79 732400.0 73.79
2021-01-11 72.76 71.53 71.81 72.38 643100.0 72.38
2021-01-08 72.27 70.51 70.74 72.1 967700.0 72.1
2021-01-07 70.74 68.94 69.28 70.01 775800.0 70.01
2021-01-06 69.95 67.77 68.24 69.56 1384600.0 69.56
2021-01-05 68.24 66.08 66.08 67.78 971300.0 67.78
2021-01-04 68.6 66.22 68.21 66.49 903100.0 66.49
2020-12-31 66.94 65.43 65.63 66.86 401100.0 66.86
2020-12-30 66.24 65.11 65.69 65.84 490100.0 65.84
2020-12-29 66.99 65.39 66.88 65.72 336500.0 65.72
2020-12-28 66.9 65.64 66.57 66.22 420700.0 66.22
2020-12-24 66.4 65.25 66.31 65.83 155900.0 65.83
2020-12-23 66.95 66.08 66.65 66.44 518400.0 66.44
2020-12-22 67.51 66.01 66.59 66.1 528300.0 66.1
2020-12-21 66.74 65.11 66.73 66.46 897500.0 66.46
2020-12-18 69.34 67.38 69.34 67.78 1962700.0 67.78
2020-12-17 69.63 68.34 69.42 68.89 920300.0 68.89
2020-12-16 69.54 68.73 69.23 69.15 678300.0 69.15
2020-12-15 69.46 67.81 68.47 68.94 718700.0 68.94
2020-12-14 71.29 67.99 70.81 68.07 1092400.0 68.07
2020-12-11 71.45 69.66 70.9 69.95 862400.0 69.95
2020-12-10 71.55 70.44 70.79 71.31 499200.0 71.31
2020-12-09 71.49 70.4 70.8 71.15 803400.0 71.15
2020-12-08 70.57 68.24 68.38 70.45 899600.0 70.45
2020-12-07 69.47 68.16 68.39 68.73 858100.0 68.73
2020-12-04 68.44 66.56 67.07 68.42 822700.0 68.42
2020-12-03 67.07 65.88 66.72 66.47 974500.0 66.47
2020-12-02 66.59 64.94 65.22 66.49 935500.0 66.49
2020-12-01 65.7 64.5 65.19 64.91 1065500.0 64.91
2020-11-30 64.92 63.11 63.99 64.31 1323900.0 64.31
2020-11-27 64.7 63.43 64.54 63.68 292200.0 63.68
2020-11-25 64.66 63.41 64.23 64.13 568900.0 64.13
2020-11-24 65.39 63.72 64.45 64.57 510500.0 64.57
2020-11-23 64.53 63.25 63.74 63.71 874900.0 63.71
2020-11-20 64.35 63.12 63.35 63.58 665900.0 63.58
2020-11-19 64.03 62.74 63.8 63.5 935500.0 63.5
2020-11-18 65.63 64.23 64.37 64.24 827200.0 64.24
2020-11-17 64.87 62.62 63.32 64.61 731600.0 64.61
2020-11-16 67.41 63.29 67.15 64.45 991100.0 64.45
2020-11-13 66.87 63.89 63.95 65.65 979800.0 65.65
2020-11-12 64.55 62.72 63.29 63.36 685300.0 63.36
2020-11-11 68.35 62.73 67.67 63.58 1684400.0 63.58
2020-11-10 69.0 66.46 68.14 68.08 1518700.0 68.08
2020-11-09 69.89 64.3 64.3 68.0 2412100.0 68.0
2020-11-06 62.22 61.07 61.61 61.67 1035600.0 61.67
2020-11-05 62.29 60.04 60.28 61.57 1060500.0 61.57
2020-11-04 61.55 59.44 60.81 59.94 1442500.0 59.94
2020-11-03 63.84 60.22 63.84 60.41 1452700.0 60.41
2020-11-02 65.78 60.15 63.66 62.22 2342000.0 62.22
2020-10-30 64.73 62.51 63.01 63.58 1626700.0 63.58
2020-10-29 63.8 60.71 61.59 62.9 1404100.0 62.9
2020-10-28 65.54 61.97 65.03 61.98 971200.0 61.98
2020-10-27 67.58 65.58 67.58 65.61 1675200.0 65.61
2020-10-26 67.71 66.14 67.07 66.87 1180600.0 66.87
2020-10-23 68.19 66.47 66.85 67.79 946200.0 67.79
2020-10-22 66.75 63.85 64.25 66.63 1324300.0 66.63
2020-10-21 64.48 62.13 62.27 63.62 928500.0 63.62
2020-10-20 63.28 62.1 62.55 62.51 939900.0 62.51
2020-10-19 63.14 61.68 62.3 61.87 739800.0 61.87
2020-10-16 62.74 61.14 61.47 62.34 772800.0 62.34
2020-10-15 61.48 59.85 60.12 61.36 520100.0 61.36
2020-10-14 61.14 59.61 59.61 60.87 738100.0 60.87
2020-10-13 60.1 59.1 59.32 59.66 616700.0 59.66
2020-10-12 60.56 59.72 60.55 59.89 541700.0 59.89
2020-10-09 61.82 60.28 61.63 60.46 473300.0 60.46
2020-10-08 61.32 59.56 60.13 61.09 782500.0 61.09
2020-10-07 60.23 58.89 59.17 59.46 1083900.0 59.46
2020-10-06 60.61 58.56 60.51 58.84 851800.0 58.84
2020-10-05 60.64 58.22 58.67 60.51 882000.0 60.51
2020-10-02 58.15 56.75 56.97 57.97 1245700.0 57.97
2020-10-01 59.67 57.52 59.13 57.92 817600.0 57.92
2020-09-30 59.55 58.04 58.6 58.78 1150200.0 58.78
2020-09-29 59.64 58.41 59.64 58.57 752200.0 58.57
2020-09-28 60.41 59.39 59.84 59.65 708500.0 59.65
2020-09-25 58.89 57.34 57.6 58.79 1194000.0 58.79
2020-09-24 58.42 56.31 57.25 58.28 1140600.0 58.28
2020-09-23 59.3 56.91 59.0 57.18 950200.0 57.18
2020-09-22 59.94 58.33 59.86 59.03 1226400.0 59.03
2020-09-21 60.31 58.99 60.08 59.8 1232900.0 59.8
2020-09-18 62.97 60.7 62.68 60.97 1613800.0 60.97
2020-09-17 63.5 62.29 63.5 62.85 1219900.0 62.85
2020-09-16 65.69 63.97 64.33 64.15 1128600.0 64.15
2020-09-15 65.08 63.64 63.99 63.75 933100.0 63.75
2020-09-14 65.25 63.35 64.77 63.73 1069400.0 63.73
2020-09-11 64.58 63.06 63.87 64.37 973100.0 64.37
2020-09-10 65.81 63.53 65.4 63.75 987200.0 63.75
2020-09-09 65.12 63.22 64.01 64.77 1203600.0 64.77
2020-09-08 65.36 63.5 65.07 63.74 1217100.0 63.74
2020-09-04 66.5 65.29 66.37 65.64 845200.0 65.64
2020-09-03 67.28 65.1 67.08 65.98 848900.0 65.98
2020-09-02 67.13 64.62 65.09 66.89 748600.0 66.89
2020-09-01 66.38 64.54 66.38 65.16 799300.0 65.16
2020-08-31 66.88 66.09 66.62 66.44 941600.0 66.44
2020-08-28 66.86 65.53 66.45 66.44 569900.0 66.44
2020-08-27 67.04 65.57 65.97 66.45 914400.0 66.45
2020-08-26 65.79 65.01 65.52 65.67 607200.0 65.67
2020-08-25 65.84 65.07 65.75 65.49 733400.0 65.49
2020-08-24 67.08 65.27 66.54 65.66 1212500.0 65.66
2020-08-21 66.24 64.64 65.0 66.15 3188700.0 66.15
2020-08-20 65.48 64.54 65.04 65.14 706000.0 65.14
2020-08-19 66.41 65.06 66.21 65.14 931600.0 65.14
2020-08-18 66.97 66.01 66.77 66.28 610800.0 66.28
2020-08-17 67.54 66.51 67.25 66.78 645300.0 66.78
2020-08-14 68.07 66.08 66.64 67.23 1031700.0 67.23
2020-08-13 67.11 65.77 66.41 66.96 1149600.0 66.96
2020-08-12 67.55 65.7 67.41 66.67 1134300.0 66.67
2020-08-11 69.17 66.75 68.26 67.2 1474800.0 67.2
2020-08-10 68.49 67.45 68.12 67.99 1502200.0 67.99
2020-08-07 67.84 66.61 66.71 67.8 1332900.0 67.8
2020-08-06 67.51 66.11 67.36 66.98 1736600.0 66.98
2020-08-05 69.52 66.12 69.41 67.13 2585300.0 67.13
2020-08-04 71.6 64.91 68.25 69.13 4119300.0 69.13
2020-08-03 72.37 68.66 68.99 70.9 2185200.0 70.9
2020-07-31 69.07 67.63 68.28 68.73 1738100.0 68.73
2020-07-30 68.66 66.58 67.7 68.65 1242500.0 68.65
2020-07-29 69.98 66.38 66.45 68.71 2687000.0 68.71
2020-07-28 67.24 65.8 66.95 65.9 1270900.0 65.9
2020-07-27 67.25 65.65 66.87 67.03 1012000.0 67.03
2020-07-24 68.33 66.41 68.01 67.03 927000.0 67.03
2020-07-23 68.74 67.33 67.71 68.38 985400.0 68.38
2020-07-22 67.97 67.02 67.59 67.75 1277500.0 67.75
2020-07-21 69.26 66.58 66.95 67.66 2350200.0 67.66
2020-07-20 67.82 65.08 66.51 66.44 1469700.0 66.44
2020-07-17 67.61 64.12 65.12 66.97 2539500.0 66.97
2020-07-16 65.12 62.91 63.7 64.76 1538200.0 64.76
2020-07-15 63.86 60.43 60.58 63.68 1503100.0 63.68
2020-07-14 59.77 57.22 57.99 59.69 1169600.0 59.69
2020-07-13 58.74 57.17 57.6 57.85 987100.0 57.85
2020-07-10 57.28 55.51 56.14 57.16 1052200.0 57.16
2020-07-09 57.21 54.25 56.89 56.08 1021800.0 56.08
2020-07-08 58.52 55.88 58.38 57.19 1639500.0 57.19
2020-07-07 59.17 58.0 58.9 58.51 882200.0 58.51
2020-07-06 60.21 58.61 59.83 59.52 1226900.0 59.52
2020-07-02 60.43 58.97 59.83 59.07 1144400.0 59.07
2020-07-01 59.66 58.31 58.61 58.86 1296300.0 58.86
2020-06-30 58.86 57.35 57.7 58.39 1499200.0 58.39
2020-06-29 58.08 56.35 57.41 58.06 970200.0 58.06
2020-06-26 57.01 55.66 56.29 56.67 1786000.0 56.67
2020-06-25 56.57 54.89 56.03 56.4 1320300.0 56.4
2020-06-24 59.07 56.03 58.91 56.18 2143400.0 56.18
2020-06-23 60.44 59.03 60.4 59.35 1549500.0 59.35
2020-06-22 60.67 59.0 60.03 59.5 1297600.0 59.5
2020-06-19 61.33 59.34 60.24 60.42 2763200.0 60.42
2020-06-18 59.97 58.71 59.16 59.37 1403800.0 59.37
2020-06-17 60.54 59.52 59.94 59.77 1108700.0 59.77
2020-06-16 60.98 59.08 60.44 59.79 1477400.0 59.79
2020-06-15 58.77 54.88 55.14 58.18 1342800.0 58.18
2020-06-12 57.56 55.79 57.31 56.63 1839900.0 56.63
2020-06-11 57.53 55.4 57.53 55.82 2525500.0 55.82
2020-06-10 61.72 58.67 61.22 58.82 1759500.0 58.82
2020-06-09 65.69 61.08 65.69 61.16 2431800.0 61.16
2020-06-08 67.88 65.17 65.68 66.96 1756400.0 66.96
2020-06-05 66.15 64.46 64.48 65.83 1819200.0 65.83
2020-06-04 63.66 62.05 62.81 63.28 1314000.0 63.28
2020-06-03 64.2 62.87 63.54 63.24 1098000.0 63.24
2020-06-02 63.62 61.19 61.47 63.22 2499800.0 63.22
2020-06-01 61.5 60.0 60.71 61.13 770700.0 61.13
2020-05-29 61.59 59.93 61.38 60.72 2645600.0 60.72
2020-05-28 63.05 61.08 62.69 61.45 1110200.0 61.45
2020-05-27 62.36 60.23 60.72 62.24 2051500.0 62.24
2020-05-26 60.2 58.28 58.68 59.57 1562500.0 59.57
2020-05-22 57.51 56.19 57.45 56.71 1258800.0 56.71
2020-05-21 58.12 56.73 57.27 57.18 1060100.0 57.18
2020-05-20 58.77 56.86 57.12 57.78 1136800.0 57.78
2020-05-19 58.18 56.01 56.37 57.05 1856500.0 57.05
2020-05-18 56.83 52.96 53.05 56.41 1926400.0 56.41
2020-05-15 52.72 51.47 52.03 51.76 3926500.0 51.76
2020-05-14 52.19 49.83 50.1 52.0 1821200.0 52.0
2020-05-13 52.92 50.1 52.75 51.13 1776700.0 51.13
2020-05-12 55.51 53.05 55.27 53.06 1512400.0 53.06
2020-05-11 55.65 53.51 54.0 55.47 1752100.0 55.47
2020-05-08 55.0 53.74 54.23 54.03 1113800.0 54.03
2020-05-07 54.28 53.17 53.17 53.89 1792100.0 53.89
2020-05-06 54.15 51.99 53.25 52.69 2436700.0 52.69
2020-05-05 56.95 51.75 55.34 53.7 3783100.0 53.7
2020-05-04 52.81 51.34 52.0 52.49 2026400.0 52.49
2020-05-01 53.98 51.28 53.6 52.15 1322100.0 52.15
2020-04-30 56.22 54.43 56.22 54.56 1291000.0 54.56
2020-04-29 57.38 55.44 56.05 56.95 2179600.0 56.95
2020-04-28 56.45 54.39 55.77 55.27 1303800.0 55.27
2020-04-27 54.93 52.48 52.53 54.86 1307500.0 54.86
2020-04-24 52.57 50.55 51.91 52.39 1313000.0 52.39
2020-04-23 52.88 51.42 52.27 51.63 1321900.0 51.63
2020-04-22 52.94 51.06 52.44 51.71 1149900.0 51.71
2020-04-21 53.03 51.44 52.11 52.03 935700.0 52.03
2020-04-20 54.24 52.15 52.33 53.15 1061600.0 53.15
2020-04-17 54.25 53.0 53.97 53.64 1310800.0 53.64
2020-04-16 52.92 51.62 52.44 52.58 1354000.0 52.58
2020-04-15 52.81 50.95 52.47 52.16 1212400.0 52.16
2020-04-14 53.74 52.11 52.47 53.55 1259900.0 53.55
2020-04-13 52.44 50.63 51.99 51.7 1245000.0 51.7
2020-04-09 54.51 51.44 52.86 52.25 1665900.0 52.25
2020-04-08 52.57 49.3 49.3 52.37 2516600.0 52.37
2020-04-07 50.66 46.98 48.72 49.3 3316600.0 49.3
2020-04-06 47.88 46.22 47.63 47.14 2613600.0 47.14
2020-04-03 48.78 45.95 48.12 46.35 1984700.0 46.35
2020-04-02 50.2 47.25 48.9 48.44 2429700.0 48.44
2020-04-01 51.46 48.03 50.67 48.57 1919700.0 48.57
2020-03-31 52.6 50.38 52.42 50.52 2653800.0 50.52
2020-03-30 52.77 50.3 52.59 52.09 3126600.0 52.09
2020-03-27 52.98 49.86 52.44 50.0 2755300.0 50.0
2020-03-26 60.82 49.65 51.81 53.56 10254100.0 53.56
2020-03-25 52.82 46.53 46.9 50.03 3307400.0 50.03
2020-03-24 49.03 44.84 45.38 46.98 2217700.0 46.98
2020-03-23 45.54 41.85 44.94 43.18 2324600.0 43.18
2020-03-20 50.74 44.79 49.7 45.01 2275000.0 45.01
2020-03-19 53.52 48.1 50.13 49.81 2977300.0 49.81
2020-03-18 52.82 42.27 52.14 50.74 2988800.0 50.74
2020-03-17 55.27 50.37 52.75 54.61 3543300.0 54.61
2020-03-16 57.65 51.26 57.28 51.65 2452100.0 51.65
2020-03-13 59.31 51.99 57.02 56.71 2644900.0 56.71
2020-03-12 56.94 53.76 54.47 55.06 3919500.0 55.06
2020-03-11 58.23 56.05 56.24 57.68 2510300.0 57.68
2020-03-10 57.97 55.23 56.21 57.87 3372400.0 57.87
2020-03-09 56.01 53.69 55.06 54.51 2464900.0 54.51
2020-03-06 58.72 56.7 57.56 57.69 1916200.0 57.69
2020-03-05 60.5 58.04 60.07 59.25 2054300.0 59.25
2020-03-04 62.35 60.4 61.32 61.63 1698100.0 61.63
2020-03-03 63.5 59.89 62.76 60.56 1493200.0 60.56
2020-03-02 62.92 60.31 60.99 62.92 2426100.0 62.92
2020-02-28 62.23 59.89 61.26 60.94 2319800.0 60.94
2020-02-27 64.1 61.1 62.39 62.52 2300700.0 62.52
2020-02-26 65.01 63.15 63.7 63.18 1622100.0 63.18
2020-02-25 66.12 62.72 65.55 63.13 1939200.0 63.13
2020-02-24 67.88 64.85 66.23 64.93 1427800.0 64.93
2020-02-21 69.55 67.46 68.65 67.54 1781200.0 67.54
2020-02-20 73.5 66.71 73.0 68.92 3952500.0 68.92
2020-02-19 73.99 72.87 72.87 73.71 1646500.0 73.71
2020-02-18 73.25 71.83 72.18 72.99 1893300.0 72.99