XNAS
Datos históricos de Henry Schein, Inc.
Henry Schein, Inc. · HSIC
$84.03
▲ +0.02 (+0.02%)
Última operación · 11/10/2026, 23:49:14 UTC
- Variación en el periodo
- +33.35%
- Máximo
- US$92.18
- 4 de agosto de 2026
- Mínimo
- US$61.95
- 16 de octubre de 2025
- Volumen medio diario
- 1.36 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 84.11 | 85.13 | 83.48 | 84.01 | −0.73% | 1.09 M |
| 8 oct 2026 | 79.95 | 84.66 | 79.37 | 84.63 | +1.16% | 2.68 M |
| 7 oct 2026 | 84.79 | 85.64 | 83.56 | 83.66 | −1.39% | 1.31 M |
| 6 oct 2026 | 84.78 | 86.40 | 84.31 | 84.84 | +0.72% | 1.42 M |
| 5 oct 2026 | 85.48 | 85.51 | 83.42 | 84.23 | −0.77% | 1.9 M |
| 2 oct 2026 | 85.18 | 85.56 | 83.45 | 84.88 | −0.06% | 1.13 M |
| 1 oct 2026 | 83.96 | 85.28 | 83.30 | 84.93 | +1.14% | 1.03 M |
| 30 sep 2026 | 84.98 | 85.33 | 83.86 | 83.97 | −1.18% | 883,512.666 |
| 29 sep 2026 | 85.51 | 85.86 | 84.39 | 84.97 | −1.19% | 978,766.004 |
| 28 sep 2026 | 85.88 | 86.78 | 85.37 | 85.99 | −0.44% | 984,292.48 |
| 25 sep 2026 | 85.53 | 86.58 | 85.43 | 86.37 | +0.98% | 1.2 M |
| 24 sep 2026 | 84.50 | 85.92 | 84.38 | 85.53 | +0.56% | 1.38 M |
| 23 sep 2026 | 86.89 | 87.98 | 84.80 | 85.05 | −2.72% | 1.12 M |
| 22 sep 2026 | 85.93 | 87.64 | 85.58 | 87.43 | +2.62% | 1.07 M |
| 21 sep 2026 | 85.25 | 85.80 | 84.40 | 85.20 | +0.42% | 1.35 M |
| 18 sep 2026 | 84.84 | 85.96 | 84.41 | 84.84 | −0.24% | 2.22 M |
| 17 sep 2026 | 87.01 | 87.10 | 84.15 | 85.04 | −1.99% | 1.8 M |
| 16 sep 2026 | 87.52 | 88.32 | 86.44 | 86.77 | −0.86% | 1.02 M |
| 15 sep 2026 | 88.93 | 88.93 | 87.26 | 87.52 | −1.59% | 1.55 M |
| 14 sep 2026 | 88.57 | 89.12 | 87.65 | 88.93 | +0.65% | 818,387.359 |
| 11 sep 2026 | 88.54 | 88.79 | 87.36 | 88.36 | +1.21% | 713,850.177 |
| 10 sep 2026 | 88.20 | 88.22 | 87.11 | 87.30 | −0.76% | 1.54 M |
| 9 sep 2026 | 88.14 | 88.92 | 87.65 | 87.97 | −1.00% | 768,111.17 |
| 8 sep 2026 | 89.50 | 89.99 | 88.71 | 88.86 | −1.06% | 711,850.923 |
| 4 sep 2026 | 89.91 | 90.54 | 89.65 | 89.81 | −1.16% | 887,873.742 |
| 3 sep 2026 | 90.68 | 91.69 | 89.56 | 90.86 | +0.52% | 679,337.056 |
| 2 sep 2026 | 89.02 | 91.36 | 88.61 | 90.39 | +2.11% | 859,388.989 |
| 1 sep 2026 | 89.80 | 90.15 | 88.00 | 88.52 | −1.43% | 718,250.67 |
| 31 ago 2026 | 88.93 | 90.00 | 88.16 | 89.80 | +0.31% | 1.15 M |
| 28 ago 2026 | 90.54 | 91.09 | 89.47 | 89.52 | −0.84% | 795,969.355 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.