גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הנרי שיין > גרפים

עדכון אחרון 20:48

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הנרי שיין

Henry Schein

מניה HSIC נאסד"ק USD

שער

71.425

שינוי

+0.74%

שינוי ב USD

0.53

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	71.29	71.29	71.29	71.29	0.00
16:50	70.78	70.78	70.78	70.78	23,846.00
17:00	70.77	70.77	70.77	70.77	54,534.00
17:10	71.06	71.06	71.06	71.06	54,792.00
17:20	71.31	71.31	71.31	71.31	51,408.00
17:30	71.53	71.53	71.53	71.53	45,282.00
17:40	71.625	71.625	71.625	71.625	15,597.00
17:50	72.195	72.195	72.195	72.195	39,895.00
18:00	72.2	72.2	72.2	72.2	22,066.00
18:10	72.375	72.375	72.375	72.375	29,674.00
18:20	72.01	72.01	72.01	72.01	13,947.00
18:30	72.16	72.16	72.16	72.16	8,830.00
18:40	72.05	72.05	72.05	72.05	20,408.00
18:50	71.81	71.81	71.81	71.81	15,426.00
19:00	71.74	71.74	71.74	71.74	15,727.00
19:10	71.71	71.71	71.71	71.71	10,059.00
19:20	71.65	71.65	71.65	71.65	10,676.00
19:30	71.62	71.62	71.62	71.62	9,671.00
19:40	71.66	71.66	71.66	71.66	6,088.00
19:50	71.625	71.625	71.625	71.625	10,520.00
20:00	71.58	71.58	71.58	71.58	7,003.00
20:10	71.505	71.505	71.505	71.505	6,421.00
20:20	71.6095	71.6095	71.6095	71.6095	4,995.00
20:30	71.54	71.54	71.54	71.54	5,887.00
20:40	71.49	71.49	71.49	71.49	10,233.00
20:50	71.41	71.41	71.41	71.41	11,128.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	71.11	70.94	71.03	71.085	328,532.00
06.06.2025 17:30	71.16	70.93	71	71.16	477,481.00
06.06.2025 18:00	71.285	70.97	71.12	71.2	790,467.00
06.06.2025 18:30	71.27	71.13	71.18	71.16	927,821.00
06.06.2025 19:00	71.2	71.025	71.2	71.025	1,035,125.00
06.06.2025 19:30	71.05	70.72	71.01	70.745	879,875.00
06.06.2025 20:00	70.79	70.475	70.76	70.475	851,834.00
06.06.2025 20:30	70.485	70.27	70.47	70.37	1,306,180.00
06.06.2025 21:00	70.43	70.335	70.4	70.335	1,321,767.00
06.06.2025 21:30	70.45	70.31	70.37	70.33	1,398,965.00
06.06.2025 22:00	70.51	70.28	70.34	70.4	2,054,956.00
06.06.2025 22:30	70.44	70.27	70.39	70.4	2,579,035.00
09.06.2025 16:30	70.435	69.62	70.37	69.68	86,574.00
09.06.2025 17:00	70.81	69.83	69.83	70.71	370,469.00
09.06.2025 17:30	70.735	70.54	70.695	70.72	501,914.00
09.06.2025 18:00	71.33	70.77	70.77	71.28	605,786.00
09.06.2025 18:30	71.52	71.265	71.28	71.42	867,615.00
09.06.2025 19:00	71.605	71.4	71.435	71.55	1,095,063.00
09.06.2025 19:30	71.785	71.445	71.58	71.49	1,462,789.00
09.06.2025 20:00	71.57	71.34	71.57	71.42	1,242,102.00
09.06.2025 20:30	71.53	71.4	71.4	71.45	1,207,265.00
09.06.2025 21:00	71.58	71.39	71.44	71.5	1,463,693.00
09.06.2025 21:30	71.539	71.215	71.52	71.3	1,950,833.00
09.06.2025 22:00	71.31	71.1	71.305	71.195	2,108,484.00
09.06.2025 22:30	71.19	70.85	71.155	70.91	2,752,354.00
10.06.2025 16:30	71.29	70.57	70.57	70.99	111,049.00
10.06.2025 17:00	71.73	70.94	70.94	71.73	391,381.00
10.06.2025 17:30	72.32	71.61	71.685	72.32	754,939.00
10.06.2025 18:00	72.525	71.93	72.42	72.155	934,864.00
10.06.2025 18:30	72.145	71.7	72.145	71.7	947,960.00
10.06.2025 19:00	71.79	71.56	71.735	71.615	1,234,919.00
10.06.2025 19:30	71.68	71.53	71.65	71.65	856,535.00
10.06.2025 20:00	71.63	71.46	71.63	71.46	857,935.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	67.26	66.21	67.26	66.51	796,741.00
12.06.2024	67.00	66.08	66.86	66.41	1,013,580.00
13.06.2024	66.50	65.04	66.04	66.27	888,904.00
14.06.2024	66.25	65.22	65.79	65.80	730,253.00
17.06.2024	66.89	64.69	65.35	66.18	1,397,353.00
18.06.2024	69.99	66.11	66.35	68.28	1,524,507.00
20.06.2024	67.96	66.36	67.94	66.55	931,530.00
21.06.2024	67.61	66.20	66.78	67.26	1,600,121.00
24.06.2024	68.44	67.26	67.44	67.27	632,623.00
25.06.2024	67.23	65.98	67.04	66.10	824,054.00
26.06.2024	66.10	64.48	65.86	64.56	1,168,229.00
27.06.2024	64.99	63.71	64.64	64.09	923,337.00
28.06.2024	64.46	63.90	64.21	64.10	1,621,790.00
01.07.2024	65.45	64.20	64.45	65.11	1,886,648.00
02.07.2024	66.03	65.09	65.18	65.60	1,043,316.00
03.07.2024	65.93	64.77	65.79	64.79	702,880.00
05.07.2024	65.17	64.52	64.55	64.96	1,475,925.00
08.07.2024	65.72	64.63	65.23	64.75	595,132.00
09.07.2024	64.74	64.15	64.54	64.44	744,251.00
10.07.2024	64.56	63.91	64.47	64.19	691,404.00
11.07.2024	65.36	64.14	64.53	65.10	1,258,022.00
12.07.2024	65.48	64.78	65.14	65.13	1,394,742.00
15.07.2024	66.15	65.36	65.36	65.84	1,034,658.00
16.07.2024	67.83	65.84	65.94	67.59	1,603,863.00
17.07.2024	71.89	67.72	67.72	71.22	2,266,762.00
18.07.2024	73.36	70.57	70.70	70.67	1,870,538.00
19.07.2024	71.62	70.16	71.06	70.34	1,515,830.00
22.07.2024	-99.99	-99.99	71.61	70.93	0.00
23.07.2024	71.47	69.76	70.95	69.99	1,443,416.00
24.07.2024	71.00	69.84	70.29	70.29	1,416,709.00
25.07.2024	72.13	70.52	70.52	71.04	1,227,295.00
26.07.2024	72.44	71.19	71.23	72.31	1,079,397.00
29.07.2024	72.19	71.00	72.16	71.47	1,279,112.00
30.07.2024	72.70	71.25	71.47	72.44	1,071,164.00
31.07.2024	72.88	71.01	72.00	71.94	1,256,123.00
01.08.2024	73.04	71.74	72.43	72.78	2,271,239.00
02.08.2024	73.09	69.50	72.57	71.02	3,903,104.00
05.08.2024	72.87	68.57	72.33	69.56	3,213,291.00
06.08.2024	67.98	63.67	65.00	63.92	8,871,561.00
07.08.2024	68.61	64.81	64.81	65.77	3,485,186.00
08.08.2024	68.22	65.26	65.85	68.16	1,831,507.00
09.08.2024	69.76	67.88	68.06	68.94	2,399,386.00
12.08.2024	68.98	67.60	68.40	67.89	3,995,823.00
13.08.2024	69.89	67.53	68.10	69.44	1,176,336.00
14.08.2024	69.80	68.23	69.67	68.51	1,202,057.00
15.08.2024	70.11	68.99	69.33	69.78	1,711,363.00
16.08.2024	70.03	69.03	69.55	69.79	932,155.00
19.08.2024	70.57	69.72	69.82	69.82	958,260.00
20.08.2024	70.27	68.59	69.74	69.00	2,451,862.00
21.08.2024	69.91	69.06	69.25	69.87	2,961,020.00
22.08.2024	70.65	69.66	70.24	69.84	1,496,052.00
23.08.2024	71.43	69.49	70.17	70.82	833,351.00
26.08.2024	71.64	70.32	70.75	70.90	3,003,508.00
27.08.2024	72.30	70.46	70.82	72.16	2,994,043.00
28.08.2024	71.10	68.61	68.61	70.48	1,551,722.00
29.08.2024	71.67	70.39	71.17	70.82	1,875,095.00
30.08.2024	71.61	70.06	70.82	70.55	1,150,307.00
03.09.2024	71.05	70.25	70.39	70.46	1,740,012.00
04.09.2024	70.58	69.13	70.46	69.45	1,151,734.00
05.09.2024	70.23	68.62	69.69	69.86	1,249,173.00
06.09.2024	70.50	68.80	70.18	68.81	2,174,978.00
09.09.2024	69.58	67.72	68.98	68.89	1,557,163.00
10.09.2024	69.02	67.00	68.51	67.55	3,804,703.00
11.09.2024	67.35	65.32	67.35	67.05	3,377,690.00
12.09.2024	68.21	66.83	67.28	68.17	1,277,858.00
13.09.2024	71.31	68.46	68.57	70.38	1,333,640.00
16.09.2024	71.41	68.89	70.88	69.87	1,359,232.00
17.09.2024	71.89	70.02	70.39	71.24	1,735,634.00
18.09.2024	72.64	70.57	71.01	72.46	1,577,255.00
19.09.2024	73.65	72.35	73.25	72.54	1,887,463.00
20.09.2024	72.38	71.14	72.31	71.15	2,822,343.00
23.09.2024	72.54	71.27	71.44	71.63	2,979,247.00
24.09.2024	72.22	70.51	71.84	70.70	761,812.00
25.09.2024	70.88	69.15	70.88	69.83	1,237,173.00
26.09.2024	71.29	70.15	70.15	70.86	2,460,816.00
27.09.2024	73.62	71.21	71.42	73.22	2,482,403.00
30.09.2024	73.58	72.45	73.34	72.90	1,379,157.00
01.10.2024	72.82	70.98	72.39	71.94	985,444.00
02.10.2024	71.83	70.82	71.46	71.21	1,484,206.00
03.10.2024	71.44	69.70	70.88	70.54	1,172,836.00
04.10.2024	71.45	70.17	71.45	70.56	692,279.00
07.10.2024	70.69	69.20	70.19	69.30	918,854.00
08.10.2024	70.25	68.86	69.34	69.99	581,289.00
09.10.2024	71.13	70.03	70.23	70.51	666,706.00
10.10.2024	70.51	69.70	70.38	70.04	684,231.00
11.10.2024	71.01	70.13	70.26	70.53	2,704,159.00
14.10.2024	71.11	70.00	70.79	71.01	960,215.00
15.10.2024	72.13	70.16	70.87	71.10	1,631,639.00
16.10.2024	72.45	70.73	71.25	71.75	964,678.00
17.10.2024	72.21	71.11	71.63	71.67	721,817.00
18.10.2024	72.51	70.81	71.56	72.39	688,164.00
21.10.2024	72.53	71.37	72.19	71.59	735,170.00
22.10.2024	71.60	70.26	71.40	71.19	563,550.00
23.10.2024	71.23	69.63	70.98	70.22	1,859,137.00
24.10.2024	71.44	70.31	70.91	70.88	2,199,389.00
25.10.2024	71.20	69.65	70.99	70.00	742,260.00
28.10.2024	71.28	70.30	70.30	71.11	757,408.00
29.10.2024	71.58	70.07	70.60	70.38	1,540,925.00
30.10.2024	71.08	70.14	70.15	70.64	1,797,212.00
31.10.2024	71.15	70.15	70.74	70.23	1,141,681.00
04.11.2024	72.48	70.45	71.00	72.33	2,236,548.00
05.11.2024	71.00	67.46	70.96	68.99	3,519,811.00
06.11.2024	71.35	69.42	71.00	70.01	3,114,625.00
07.11.2024	70.84	67.99	70.84	69.43	1,913,522.00
11.11.2024	69.04	67.99	68.31	68.29	1,093,001.00
12.11.2024	68.53	67.33	67.84	67.46	939,362.00
13.11.2024	67.86	66.76	67.15	67.74	947,823.00
14.11.2024	67.78	66.50	67.69	66.54	1,475,473.00
15.11.2024	68.80	66.17	66.54	68.76	2,510,238.00
18.11.2024	75.80	68.71	68.88	73.89	3,564,726.00
19.11.2024	76.84	73.25	73.69	74.84	3,299,045.00
20.11.2024	75.49	72.79	74.93	73.73	3,170,595.00
21.11.2024	73.97	71.98	73.60	73.77	1,568,437.00
22.11.2024	75.19	73.25	74.00	75.08	3,365,196.00
25.11.2024	77.60	75.99	75.99	76.84	2,603,384.00
26.11.2024	77.37	75.26	76.55	77.28	2,196,428.00
27.11.2024	78.97	76.86	77.64	77.66	832,776.00
29.11.2024	77.99	77.00	77.72	77.05	608,569.00
02.12.2024	77.19	76.03	76.94	76.50	1,514,277.00
03.12.2024	76.39	74.94	76.08	75.21	1,449,944.00
04.12.2024	75.21	73.93	74.33	74.49	947,295.00
05.12.2024	74.65	71.94	74.49	72.49	1,367,126.00
06.12.2024	73.18	71.96	72.61	73.00	2,086,443.00
09.12.2024	76.12	72.37	73.03	74.98	1,728,258.00
10.12.2024	75.61	73.25	74.98	74.73	1,183,956.00
11.12.2024	78.35	74.73	75.41	76.85	1,946,009.00
12.12.2024	77.58	76.46	76.85	77.03	1,838,611.00
13.12.2024	77.23	75.71	77.22	76.60	1,850,698.00
16.12.2024	77.46	75.07	76.49	75.14	1,618,998.00
17.12.2024	75.45	73.13	75.25	73.18	1,503,577.00
18.12.2024	73.44	70.58	73.16	70.61	1,756,230.00
19.12.2024	70.61	68.47	70.15	68.95	1,522,348.00
20.12.2024	70.33	68.43	68.95	69.82	2,761,486.00
23.12.2024	70.75	69.46	69.59	70.06	1,105,399.00
24.12.2024	70.24	69.44	69.95	70.01	421,009.00
26.12.2024	72.54	69.76	70.00	70.97	851,469.00
27.12.2024	71.13	69.84	70.27	70.42	501,169.00
30.12.2024	70.10	68.84	70.10	69.17	626,193.00
31.12.2024	70.03	68.76	69.32	69.20	553,473.00
06.01.2025	72.57	70.82	71.59	71.76	1,297,663.00
07.01.2025	72.67	71.10	71.93	71.67	1,074,309.00
08.01.2025	71.84	70.18	71.61	71.06	901,093.00
10.01.2025	70.98	69.63	70.58	69.67	1,096,031.00
13.01.2025	71.03	69.10	69.64	70.70	608,550.00
14.01.2025	71.55	70.61	71.13	71.27	900,010.00
15.01.2025	72.44	70.87	72.34	71.15	981,737.00
16.01.2025	72.14	70.35	71.00	71.75	990,198.00
17.01.2025	73.55	71.44	72.23	73.22	1,073,957.00
21.01.2025	74.98	73.45	73.77	74.19	2,015,285.00
22.01.2025	75.07	73.21	73.52	74.78	983,597.00
23.01.2025	75.66	73.72	75.37	74.75	1,017,267.00
24.01.2025	75.08	72.74	74.34	74.97	814,666.00
27.01.2025	77.08	74.60	75.67	76.69	1,362,007.00
28.01.2025	77.00	75.77	76.84	76.10	1,017,396.00
29.01.2025	81.85	77.50	77.50	79.87	6,089,621.00
30.01.2025	80.93	79.33	80.46	80.03	2,346,233.00
31.01.2025	81.01	79.13	79.77	80.00	1,267,430.00
03.02.2025	80.10	78.57	78.64	80.09	290,646.00
04.02.2025	80.64	78.90	78.90	80.58	1,499,034.00
05.02.2025	82.49	80.79	80.98	81.43	600,070.00
06.02.2025	82.38	79.76	82.00	79.85	1,148,026.00
07.02.2025	80.10	78.68	79.71	79.00	1,141,263.00
10.02.2025	79.43	78.50	79.01	78.90	2,346,819.00
11.02.2025	78.86	76.88	77.99	77.48	1,230,695.00
12.02.2025	77.25	75.77	75.77	77.20	1,154,812.00
13.02.2025	78.11	77.21	77.39	77.95	347,369.00
14.02.2025	77.52	75.89	77.51	76.00	1,455,207.00
18.02.2025	77.70	75.57	75.57	77.63	2,573,709.00
19.02.2025	77.90	76.85	77.19	77.83	988,147.00
20.02.2025	78.69	77.38	78.00	78.05	1,103,682.00
21.02.2025	78.61	76.92	78.15	77.24	3,295,278.00
24.02.2025	78.23	76.50	77.14	77.64	3,511,443.00
25.02.2025	80.56	73.25	80.56	75.82	3,585,729.00
26.02.2025	76.43	72.23	75.88	72.55	3,903,201.00
27.02.2025	73.26	71.68	72.43	72.12	4,222,390.00
28.02.2025	72.70	71.56	72.23	72.17	11,186,660.00
03.03.2025	72.97	70.61	72.17	70.81	2,217,793.00
04.03.2025	70.95	69.51	70.31	70.31	2,359,129.00
05.03.2025	71.72	69.04	70.08	71.46	2,496,958.00
06.03.2025	73.06	70.42	71.07	72.96	2,575,089.00
07.03.2025	75.13	71.48	72.44	74.59	2,145,251.00
10.03.2025	77.83	73.65	74.37	75.45	3,053,814.00
11.03.2025	75.77	72.87	75.35	72.92	1,844,783.00
12.03.2025	72.92	69.90	72.73	69.94	1,561,892.00
13.03.2025	70.94	69.18	69.75	69.81	1,631,766.00
14.03.2025	70.73	69.47	69.89	70.58	1,443,065.00
17.03.2025	72.42	70.20	70.38	71.80	2,009,568.00
18.03.2025	72.09	71.20	71.60	72.00	832,415.00
19.03.2025	72.26	70.70	71.69	70.84	2,352,243.00
20.03.2025	71.42	70.36	70.65	70.45	1,076,498.00
21.03.2025	69.94	68.76	69.88	69.39	1,475,602.00
24.03.2025	70.81	69.67	70.14	70.76	779,046.00
25.03.2025	70.82	69.06	70.82	69.38	1,295,927.00
26.03.2025	70.15	69.05	69.45	69.75	922,231.00
27.03.2025	69.75	69.08	69.72	69.40	1,228,324.00
28.03.2025	69.84	68.55	69.24	68.62	1,028,798.00
31.03.2025	68.93	67.69	68.59	68.49	1,253,224.00
01.04.2025	69.54	67.91	68.55	69.07	1,243,207.00
02.04.2025	69.71	68.30	68.30	69.25	1,172,726.00
03.04.2025	69.22	66.12	68.51	66.59	1,250,172.00
04.04.2025	66.36	63.00	65.55	65.47	2,018,925.00
07.04.2025	65.64	61.89	63.12	64.31	2,594,625.00
08.04.2025	65.99	61.86	64.61	62.70	1,847,194.00
09.04.2025	66.35	60.56	62.50	66.16	2,801,989.00
10.04.2025	65.17	62.86	65.17	63.56	1,954,693.00
11.04.2025	66.50	62.01	63.56	64.46	1,060,380.00
14.04.2025	65.80	64.08	65.09	65.61	868,912.00
15.04.2025	65.61	63.74	65.50	64.28	1,325,513.00
16.04.2025	65.02	62.56	64.26	63.29	1,120,288.00
17.04.2025	64.78	63.13	63.60	64.73	1,390,004.00
21.04.2025	64.22	62.40	64.22	63.08	877,433.00
22.04.2025	64.63	63.33	63.71	64.54	772,480.00
23.04.2025	66.92	64.92	65.83	65.49	899,297.00
24.04.2025	66.46	64.68	65.65	66.23	1,924,754.00
25.04.2025	66.10	64.31	65.68	65.17	736,944.00
28.04.2025	66.11	64.73	65.53	65.57	1,224,451.00
29.04.2025	66.59	65.17	65.17	66.16	629,209.00
30.04.2025	65.66	64.18	65.39	64.97	1,059,823.00
01.05.2025	65.56	63.69	64.86	64.46	1,337,518.00
02.05.2025	65.83	64.31	65.70	65.30	2,469,254.00
05.05.2025	67.30	62.60	65.07	66.58	2,289,258.00
06.05.2025	67.91	65.99	66.97	66.24	1,699,321.00
07.05.2025	67.91	65.86	66.60	66.57	1,414,779.00
08.05.2025	69.38	66.98	67.24	68.89	2,108,613.00
09.05.2025	69.24	68.27	69.03	68.64	2,009,910.00
12.05.2025	71.33	69.51	70.32	70.47	1,564,636.00
13.05.2025	71.16	69.79	70.65	70.54	1,498,166.00
14.05.2025	70.67	69.64	70.33	70.08	1,568,384.00
15.05.2025	71.65	69.94	70.23	71.54	1,134,471.00
16.05.2025	72.11	70.70	71.58	72.05	1,035,658.00
19.05.2025	72.01	70.80	71.59	71.84	1,216,772.00
20.05.2025	73.86	71.90	71.90	73.13	1,500,878.00
21.05.2025	73.58	71.91	72.78	72.08	2,079,042.00
22.05.2025	72.20	71.11	72.03	71.33	1,471,264.00
23.05.2025	71.94	70.41	70.73	71.65	1,534,999.00
27.05.2025	74.66	71.94	71.98	73.66	1,915,580.00
28.05.2025	73.85	73.12	73.46	73.40	1,299,615.00
29.05.2025	73.72	71.70	73.38	71.98	1,433,620.00
30.05.2025	74.00	69.61	73.74	69.99	3,123,095.00
02.06.2025	69.94	68.63	69.59	69.56	2,497,178.00
03.06.2025	71.05	69.08	69.44	70.57	2,191,309.00
04.06.2025	71.31	69.90	70.49	70.39	1,210,614.00
05.06.2025	70.92	70.11	70.53	70.47	865,137.00
06.06.2025	71.29	70.27	71.12	70.37	1,052,276.00
09.06.2025	71.80	69.62	70.37	70.90	1,100,743.00

צרו איתנו קשר *5988