גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הנרי שיין

Henry Schein

מניה HSIC נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	90.36	90.36	90.36	90.36	0.00
16:50	90.15	90.15	90.15	90.15	1,850.00
17:00	89.97	89.97	89.97	89.97	2,866.00
17:10	89.91	89.91	89.91	89.91	10,066.00
17:20	90.16	90.16	90.16	90.16	22,227.00
17:30	90.22	90.22	90.22	90.22	15,658.00
17:40	90.3	90.3	90.3	90.3	11,272.00
17:50	90.08	90.08	90.08	90.08	3,342.00
18:00	89.99	89.99	89.99	89.99	3,039.00
18:10	90.14	90.14	90.14	90.14	4,211.00
18:20	90.22	90.22	90.22	90.22	7,419.00
18:30	90.29	90.29	90.29	90.29	4,932.00
18:40	90.24	90.24	90.24	90.24	5,134.00
18:50	90.28	90.28	90.28	90.28	1,822.00
19:00	90.25	90.25	90.25	90.25	2,858.00
19:10	90.32	90.32	90.32	90.32	1,588.00
19:20	90.43	90.43	90.43	90.43	2,432.00
19:30	90.435	90.435	90.435	90.435	2,192.00
19:40	90.47	90.47	90.47	90.47	2,610.00
19:50	90.54	90.54	90.54	90.54	4,387.00
20:00	90.4	90.4	90.4	90.4	5,569.00
20:10	90.32	90.32	90.32	90.32	2,802.00
20:20	90.3	90.3	90.3	90.3	2,383.00
20:30	90.305	90.305	90.305	90.305	2,377.00
20:40	90.275	90.275	90.275	90.275	4,201.00
20:50	90.24	90.24	90.24	90.24	4,328.00
21:00	90.185	90.185	90.185	90.185	18,682.00
21:10	90.225	90.225	90.225	90.225	13,902.00
21:20	90.21	90.21	90.21	90.21	6,271.00
21:30	90.285	90.285	90.285	90.285	3,030.00
21:40	90.33	90.33	90.33	90.33	4,588.00
21:50	90.22	90.22	90.22	90.22	11,907.00
22:00	90.04	90.04	90.04	90.04	10,370.00
22:10	90.06	90.06	90.06	90.06	22,469.00
22:20	89.965	89.965	89.965	89.965	13,742.00
22:30	89.94	89.94	89.94	89.94	15,590.00
22:40	89.93	89.93	89.93	89.93	16,710.00
22:50	89.9	89.9	89.9	89.9	23,615.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	91.215	90.59	90.67	91.09	154,735.00
02.09.2026 17:30	91.11	90.81	91.11	91.025	176,855.00
02.09.2026 18:00	91.36	90.94	91.05	91.23	266,508.00
02.09.2026 18:30	91.24	90.91	91.235	90.91	346,153.00
02.09.2026 19:00	91.245	90.98	90.99	90.98	356,943.00
02.09.2026 19:30	91.235	90.96	90.98	91.235	744,818.00
02.09.2026 20:00	91.34	91.16	91.225	91.18	546,408.00
02.09.2026 20:30	91.18	90.91	91.18	91	806,617.00
02.09.2026 21:00	91.02	90.875	91	90.9696	907,697.00
02.09.2026 21:30	90.95	90.86	90.95	90.9206	517,624.00
02.09.2026 22:00	90.9206	90.9206	90.9206	90.9206	298,531.00
02.09.2026 22:30	90.9206	90.9206	90.9206	90.9206	298,531.00
03.09.2026 16:30	91.69	90.33	90.68	90.35	22,302.00
03.09.2026 17:00	90.26	89.56	90.26	89.78	47,156.00
03.09.2026 17:30	90.09	89.8	89.86	90.09	88,852.00
03.09.2026 18:00	90.39	90.12	90.12	90.225	131,318.00
03.09.2026 18:30	90.675	90.245	90.29	90.675	247,560.00
03.09.2026 19:00	90.78	90.48	90.705	90.7	363,828.00
03.09.2026 19:30	90.795	90.61	90.68	90.7	350,631.00
03.09.2026 20:00	90.7349	90.56	90.7	90.62	488,084.00
03.09.2026 20:30	90.7055	90.59	90.65	90.59	488,505.00
03.09.2026 21:00	90.6799	90.4	90.63	90.51	557,004.00
03.09.2026 21:30	90.715	90.56	90.62	90.61	1,170,816.00
03.09.2026 22:00	90.755	90.605	90.605	90.73	1,312,540.00
03.09.2026 22:30	90.835	90.51	90.725	90.81	1,702,903.00
04.09.2026 16:30	90.36	89.9	90.085	89.97	73,498.00
04.09.2026 17:00	90.32	89.91	90.06	90.19	194,372.00
04.09.2026 17:30	90.41	89.925	90.21	90.015	173,667.00
04.09.2026 18:00	90.35	90.06	90.06	90.32	281,407.00
04.09.2026 18:30	90.32	90.16	90.24	90.19	225,502.00
04.09.2026 19:00	90.49	90.32	90.32	90.43	180,003.00
04.09.2026 19:30	90.54	90.34	90.47	90.34	181,369.00
04.09.2026 20:00	90.345	90.28	90.325	90.285	205,371.00
04.09.2026 20:30	90.3	90.18	90.26	90.2	607,761.00
04.09.2026 21:00	90.295	90.135	90.23	90.26	613,592.00
04.09.2026 21:30	90.355	90.01	90.265	90.13	639,694.00
04.09.2026 22:00	90.14	89.94	90.14	90.005	885,158.00
04.09.2026 22:30	90.015	89.67	90.01	89.81	1,433,840.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	67.93	66.98	67.50	67.65	1,172,562.00
10.09.2025	70.69	67.12	68.47	67.41	1,873,024.00
11.09.2025	69.89	67.22	67.41	69.55	1,328,929.00
12.09.2025	69.82	68.54	69.36	69.01	1,096,277.00
15.09.2025	69.28	68.43	68.94	68.81	1,135,108.00
16.09.2025	69.11	67.89	69.03	68.39	1,258,087.00
17.09.2025	69.00	67.10	68.44	67.37	1,553,440.00
18.09.2025	68.90	66.96	67.32	68.55	778,480.00
19.09.2025	68.99	67.79	68.74	68.13	522,889.00
22.09.2025	68.22	67.50	67.91	67.92	1,241,408.00
23.09.2025	69.58	68.00	68.13	69.09	472,010.00
24.09.2025	69.38	67.72	68.91	67.75	690,085.00
25.09.2025	67.07	65.57	67.02	65.90	450,074.00
26.09.2025	66.39	65.43	65.73	66.06	817,631.00
29.09.2025	66.48	65.32	66.22	66.05	641,752.00
30.09.2025	66.45	65.25	65.97	66.37	992,094.00
01.10.2025	66.91	65.44	66.26	65.60	860,635.00
02.10.2025	66.04	65.20	65.46	66.03	1,115,533.00
03.10.2025	67.35	66.03	66.03	67.03	478,579.00
06.10.2025	66.69	64.94	66.69	66.04	777,370.00
07.10.2025	66.70	64.81	66.28	64.88	760,452.00
08.10.2025	65.15	63.63	64.68	64.73	1,203,124.00
09.10.2025	65.00	64.07	65.00	64.57	1,106,990.00
10.10.2025	64.96	62.56	64.69	63.17	945,550.00
13.10.2025	63.96	62.66	63.82	63.00	856,036.00
14.10.2025	63.81	62.25	62.29	63.39	1,193,257.00
15.10.2025	63.85	62.88	63.54	63.25	1,107,184.00
16.10.2025	63.85	61.94	63.39	62.03	1,100,303.00
17.10.2025	63.42	62.05	62.05	62.98	1,120,573.00
20.10.2025	64.33	63.39	63.59	63.93	955,290.00
21.10.2025	64.32	63.28	63.51	64.23	773,334.00
22.10.2025	64.83	63.37	64.23	63.51	1,688,037.00
23.10.2025	64.18	63.11	63.27	63.59	1,010,143.00
24.10.2025	64.05	63.48	63.92	63.84	622,972.00
27.10.2025	64.47	63.19	64.00	63.54	954,010.00
28.10.2025	64.04	63.15	63.71	63.21	859,125.00
29.10.2025	63.19	62.15	62.88	62.32	920,346.00
30.10.2025	64.33	62.33	62.67	62.90	1,188,809.00
31.10.2025	63.56	62.44	62.86	63.20	1,493,028.00
03.11.2025	64.88	63.03	63.37	64.64	2,836,542.00
04.11.2025	73.53	68.00	70.00	71.61	2,965,895.00
05.11.2025	72.89	70.89	71.49	72.01	1,561,015.00
06.11.2025	72.30	69.13	71.47	70.06	1,102,106.00
07.11.2025	71.90	70.18	70.39	71.90	1,001,000.00
10.11.2025	73.47	71.64	72.15	73.00	1,014,437.00
11.11.2025	73.56	72.65	73.56	73.22	997,119.00
12.11.2025	73.63	72.65	73.09	72.84	705,223.00
13.11.2025	73.57	72.26	72.51	73.34	1,010,715.00
14.11.2025	73.31	71.33	72.73	71.43	1,029,353.00
17.11.2025	72.09	70.77	71.30	71.25	944,573.00
18.11.2025	71.38	70.06	71.13	71.20	1,087,758.00
19.11.2025	71.75	70.25	71.22	70.60	934,970.00
20.11.2025	71.80	70.71	70.71	71.18	716,658.00
21.11.2025	74.30	71.23	71.49	73.40	1,050,781.00
24.11.2025	74.96	72.75	73.49	74.46	1,138,537.00
25.11.2025	75.84	74.74	74.74	75.50	892,834.00
26.11.2025	75.86	75.23	75.31	75.25	698,336.00
28.11.2025	75.51	74.57	75.14	74.57	366,707.00
01.12.2025	75.02	73.04	73.96	73.11	1,013,832.00
02.12.2025	73.54	71.27	73.44	71.67	1,168,203.00
03.12.2025	73.15	72.04	72.04	72.88	1,244,718.00
04.12.2025	73.46	72.41	72.64	73.34	680,396.00
05.12.2025	73.87	72.89	73.19	73.62	765,183.00
08.12.2025	73.99	72.79	73.77	72.86	824,525.00
09.12.2025	75.07	72.95	72.95	74.44	930,255.00
10.12.2025	76.31	74.36	74.52	75.88	1,060,308.00
11.12.2025	77.46	75.51	76.10	76.24	785,790.00
12.12.2025	76.68	75.54	76.01	76.55	711,099.00
15.12.2025	77.56	76.83	77.12	77.39	920,040.00
16.12.2025	77.74	76.33	77.58	77.05	694,096.00
17.12.2025	77.51	76.38	76.77	76.61	1,149,840.00
18.12.2025	77.14	76.39	76.60	77.02	773,375.00
19.12.2025	77.64	76.66	76.95	77.35	2,094,021.00
22.12.2025	78.10	76.70	76.89	77.58	706,230.00
23.12.2025	77.68	76.41	77.57	76.50	565,059.00
24.12.2025	76.78	75.85	76.20	76.19	384,888.00
26.12.2025	76.46	75.65	76.20	76.13	558,342.00
29.12.2025	76.78	76.13	76.24	76.44	465,383.00
30.12.2025	76.95	76.38	76.44	76.44	320,755.00
31.12.2025	76.82	75.51	76.28	75.58	454,266.00
02.01.2026	77.42	75.31	75.65	76.82	658,052.00
05.01.2026	78.56	76.73	76.73	78.54	887,470.00
06.01.2026	79.44	76.60	78.66	78.55	1,170,232.00
07.01.2026	78.72	77.86	78.56	78.14	665,300.00
08.01.2026	80.02	77.93	78.04	79.00	851,752.00
09.01.2026	79.19	76.19	78.92	77.64	956,578.00
12.01.2026	76.81	74.07	75.71	76.13	1,080,504.00
13.01.2026	76.72	75.58	76.36	75.82	796,866.00
14.01.2026	76.83	74.90	75.83	76.26	1,071,346.00
15.01.2026	79.11	75.84	76.19	78.08	1,022,382.00
16.01.2026	80.10	77.66	78.02	79.98	1,409,534.00
20.01.2026	79.75	77.53	79.69	77.73	1,092,548.00
21.01.2026	79.00	77.73	78.14	78.94	670,443.00
22.01.2026	79.43	78.24	78.97	78.47	511,503.00
23.01.2026	78.28	76.96	78.06	77.21	585,950.00
26.01.2026	77.98	76.75	77.16	77.59	387,510.00
27.01.2026	77.43	76.36	77.31	76.87	1,011,979.00
28.01.2026	76.88	75.04	76.65	75.08	925,286.00
29.01.2026	75.90	74.10	75.21	74.34	685,081.00
30.01.2026	75.52	73.61	74.38	75.48	485,201.00
02.02.2026	75.84	74.64	75.47	75.31	640,047.00
03.02.2026	76.25	73.08	74.88	73.14	763,840.00
04.02.2026	75.97	73.10	73.48	75.26	745,998.00
05.02.2026	77.89	74.74	75.52	77.00	861,499.00
06.02.2026	81.35	77.46	77.46	79.72	1,429,468.00
09.02.2026	80.17	78.08	79.36	80.10	803,467.00
10.02.2026	81.84	79.73	80.05	81.04	830,433.00
11.02.2026	81.75	80.41	80.96	81.69	955,102.00
12.02.2026	82.80	78.11	81.78	78.43	1,239,863.00
13.02.2026	79.58	77.46	78.24	78.19	1,091,004.00
17.02.2026	78.86	76.89	78.37	77.21	825,850.00
18.02.2026	79.15	76.77	76.93	78.03	771,444.00
19.02.2026	78.22	76.66	78.03	76.80	784,640.00
20.02.2026	79.63	76.17	76.68	79.57	1,214,659.00
23.02.2026	81.99	78.65	81.60	80.57	1,680,424.00
24.02.2026	89.29	83.16	84.00	83.35	3,168,576.00
25.02.2026	83.36	81.39	82.58	81.91	1,772,648.00
26.02.2026	82.45	80.29	81.58	81.47	1,481,497.00
27.02.2026	82.76	80.67	81.23	82.39	811,491.00
02.03.2026	82.35	80.35	80.83	81.37	1,027,228.00
03.03.2026	80.68	78.80	80.09	80.21	909,854.00
04.03.2026	81.70	79.57	80.81	80.58	1,029,500.00
05.03.2026	80.93	79.41	79.43	80.17	940,979.00
06.03.2026	79.29	76.89	79.27	77.60	1,054,434.00
09.03.2026	78.25	75.68	76.84	78.10	1,153,393.00
10.03.2026	79.07	76.25	78.33	76.29	1,051,368.00
11.03.2026	77.59	75.45	76.22	76.50	816,703.00
12.03.2026	76.99	74.53	75.45	74.97	1,290,419.00
13.03.2026	75.89	74.70	75.76	75.57	987,117.00
16.03.2026	76.45	74.24	75.74	74.61	744,832.00
17.03.2026	75.50	74.56	74.85	74.87	987,005.00
18.03.2026	74.43	72.99	74.36	73.12	881,873.00
19.03.2026	73.12	71.24	73.12	72.68	1,255,912.00
20.03.2026	73.36	71.74	72.24	72.29	1,067,151.00
23.03.2026	74.74	72.69	74.00	74.46	992,543.00
24.03.2026	74.63	73.18	73.71	74.02	855,231.00
25.03.2026	75.11	72.82	74.68	74.25	725,444.00
26.03.2026	75.59	73.47	73.81	73.71	678,794.00
27.03.2026	73.36	71.48	73.34	72.10	620,210.00
30.03.2026	72.90	71.80	72.51	72.70	699,012.00
31.03.2026	74.33	72.36	73.79	73.70	821,202.00
01.04.2026	74.61	73.00	73.70	73.04	893,005.00
02.04.2026	75.10	71.31	72.10	73.94	945,109.00
06.04.2026	75.03	73.74	74.06	74.86	652,516.00
07.04.2026	75.14	73.56	74.52	73.85	616,013.00
08.04.2026	76.65	73.91	73.91	75.53	1,148,596.00
09.04.2026	76.53	74.47	74.96	75.62	540,374.00
10.04.2026	76.15	75.18	75.85	75.34	639,271.00
13.04.2026	76.04	74.18	75.03	75.99	490,331.00
14.04.2026	77.63	75.81	76.28	77.20	637,417.00
15.04.2026	77.95	76.76	77.95	77.42	672,032.00
16.04.2026	78.06	76.73	77.23	77.21	724,180.00
17.04.2026	79.96	78.04	78.04	78.83	767,287.00
20.04.2026	79.78	78.43	78.43	79.15	1,102,531.00
21.04.2026	81.01	78.56	79.64	78.84	848,661.00
22.04.2026	79.51	77.77	79.26	78.11	796,340.00
23.04.2026	79.00	77.16	78.17	78.22	647,382.00
24.04.2026	78.58	76.75	78.22	77.54	617,115.00
27.04.2026	78.02	77.13	77.54	77.20	955,840.00
28.04.2026	77.56	75.43	77.56	76.12	816,015.00
29.04.2026	76.11	73.44	75.83	73.80	912,048.00
30.04.2026	74.76	72.78	73.66	74.59	1,024,668.00
01.05.2026	74.90	73.40	74.83	73.93	1,410,521.00
05.05.2026	74.76	70.06	71.50	74.37	1,701,119.00
06.05.2026	76.03	71.54	75.11	72.44	1,804,221.00
07.05.2026	73.25	69.81	72.55	70.50	1,644,408.00
08.05.2026	71.35	69.34	70.67	70.82	1,075,171.00
11.05.2026	71.27	68.70	70.95	68.98	1,269,306.00
12.05.2026	70.26	68.96	69.24	69.35	1,197,527.00
13.05.2026	70.84	68.86	69.67	69.45	832,469.00
14.05.2026	72.85	69.68	69.91	72.61	1,854,220.00
15.05.2026	73.31	71.50	72.55	72.72	1,963,070.00
18.05.2026	73.98	72.42	72.91	72.69	1,053,193.00
19.05.2026	73.84	72.00	72.38	72.92	1,102,005.00
20.05.2026	73.90	71.68	72.92	73.23	1,028,702.00
21.05.2026	73.78	71.66	72.55	73.50	758,593.00
22.05.2026	74.81	73.45	73.56	74.21	749,818.00
26.05.2026	74.51	73.60	74.25	73.90	871,713.00
27.05.2026	76.57	74.38	74.47	75.67	1,370,177.00
28.05.2026	76.91	74.68	75.27	76.32	710,423.00
29.05.2026	78.04	75.91	76.29	76.58	1,775,367.00
01.06.2026	77.04	75.74	76.04	76.40	850,537.00
02.06.2026	76.79	75.84	76.04	76.04	946,246.00
03.06.2026	76.54	75.44	75.95	75.74	805,837.00
04.06.2026	77.53	76.20	76.79	76.30	843,638.00
05.06.2026	77.76	76.13	76.83	77.45	773,593.00
08.06.2026	78.30	76.88	76.97	78.05	734,547.00
09.06.2026	80.83	78.50	78.50	80.03	1,574,014.00
10.06.2026	81.21	78.78	80.50	78.85	1,029,331.00
11.06.2026	80.51	78.79	80.06	80.22	1,205,551.00
12.06.2026	82.17	79.61	80.56	81.25	760,118.00
15.06.2026	82.30	81.00	81.69	81.09	927,363.00
16.06.2026	81.95	80.51	81.52	81.21	563,679.00
17.06.2026	81.63	79.57	80.94	79.97	676,038.00
18.06.2026	80.21	79.38	80.10	79.92	1,829,520.00
22.06.2026	81.31	78.62	79.47	78.67	686,442.00
23.06.2026	80.54	78.74	79.06	80.10	930,157.00
24.06.2026	83.15	80.55	80.90	82.82	798,939.00
25.06.2026	84.39	82.82	83.07	83.69	732,973.00
26.06.2026	85.19	83.82	84.06	84.95	1,783,896.00
29.06.2026	84.67	83.10	84.63	84.29	784,797.00
30.06.2026	84.42	83.18	84.29	83.52	911,667.00
01.07.2026	85.47	83.47	83.47	84.52	765,563.00
02.07.2026	86.50	84.74	85.08	86.43	1,566,640.00
06.07.2026	86.94	85.21	86.68	86.62	891,144.00
07.07.2026	87.72	86.28	87.39	86.84	730,889.00
08.07.2026	87.01	83.04	86.84	84.45	293,793.00
09.07.2026	84.28	82.34	83.22	83.86	795,789.00
10.07.2026	85.51	83.71	84.22	84.99	341,152.00
13.07.2026	85.84	84.59	84.59	85.79	818,600.00
14.07.2026	87.03	84.70	84.90	86.91	1,033,017.00
15.07.2026	88.37	86.42	86.42	87.16	931,863.00
16.07.2026	89.34	87.50	87.50	88.26	1,418,121.00
17.07.2026	88.93	87.31	88.26	87.82	913,444.00
20.07.2026	87.82	85.61	87.52	86.20	1,010,641.00
21.07.2026	86.32	85.54	85.82	85.86	701,019.00
22.07.2026	86.53	84.36	85.86	84.81	985,577.00
23.07.2026	84.95	83.19	84.44	84.53	745,412.00
24.07.2026	86.01	84.43	84.53	85.42	487,796.00
27.07.2026	86.50	84.47	85.98	84.61	1,059,370.00
28.07.2026	86.17	84.04	85.60	85.71	1,018,193.00
29.07.2026	86.82	85.19	85.81	85.83	1,260,295.00
30.07.2026	86.04	83.57	85.18	85.17	749,674.00
31.07.2026	86.32	84.38	84.81	85.75	885,426.00
03.08.2026	87.73	85.73	86.35	86.51	1,338,700.00
04.08.2026	92.18	87.34	90.99	89.11	2,297,388.00
05.08.2026	90.56	87.06	89.17	89.59	1,202,089.00
06.08.2026	90.32	87.74	90.03	88.23	807,404.00
07.08.2026	88.83	87.57	88.12	88.13	481,599.00
10.08.2026	88.37	87.48	87.57	88.08	941,298.00
11.08.2026	90.08	88.00	88.00	89.18	715,545.00
12.08.2026	90.93	88.47	88.47	90.74	790,911.00
13.08.2026	91.54	89.10	90.89	90.12	761,445.00
14.08.2026	90.66	89.46	90.09	89.77	910,337.00
17.08.2026	90.33	88.68	88.80	89.52	865,570.00
18.08.2026	90.46	88.73	89.94	89.23	839,597.00
19.08.2026	91.29	89.17	90.11	89.29	1,017,386.00
20.08.2026	89.69	88.40	89.00	88.46	663,100.00
21.08.2026	89.11	88.19	88.74	88.50	625,060.00
24.08.2026	89.71	87.67	88.50	89.51	536,635.00
25.08.2026	89.83	88.74	89.19	89.65	644,989.00
26.08.2026	90.67	89.49	89.97	90.38	516,705.00
27.08.2026	91.39	89.91	90.30	90.28	598,453.00
28.08.2026	90.79	89.47	90.54	89.52	594,565.00
31.08.2026	90.00	88.16	88.93	89.80	898,295.00
01.09.2026	90.15	88.00	89.80	88.52	525,485.00
02.09.2026	91.36	88.61	89.02	90.92	298,531.00
03.09.2026	91.69	89.56	90.68	90.86	493,558.00
04.09.2026	90.54	89.64	89.91	89.81	568,380.00

צרו איתנו קשר *5988