Italia markets close in 1 hour 44 minutes

The Hain Celestial Group, Inc. (HAIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,95-0,02 (-0,15%)
Al 09:46AM EDT. Mercato aperto.
Periodo di tempo:
06 ott 2021 - 06 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 ott 202217,2917,1616,8516,9516,9536.242
05 ott 202217,2917,3916,7416,9816,981.342.400
04 ott 202217,2817,7317,2617,5917,591.363.400
03 ott 202216,9317,2916,5017,1117,111.474.300
30 set 202217,2217,6916,8416,8816,8821.700.800
29 set 202216,9017,4616,8617,2217,223.305.000
28 set 202216,4717,5416,3117,1417,145.605.100
27 set 202216,7716,8216,0316,1716,171.301.500
26 set 202216,9117,0416,4216,5616,561.211.000
23 set 202216,9817,0816,5617,0317,031.122.300
22 set 202217,1917,3817,1317,2517,251.299.600
21 set 202217,3817,8517,2817,3017,301.159.500
20 set 202218,0418,0517,2317,2417,241.140.400
19 set 202218,1018,3317,8418,2218,221.379.900
16 set 202218,7718,9518,1518,3018,301.385.500
15 set 202218,7018,9718,4318,7518,75934.100
14 set 202219,2719,3418,6118,8418,841.233.200
13 set 202219,9520,0619,2319,2719,271.256.100
12 set 202220,3920,8219,9520,3420,341.324.400
09 set 202219,3820,3619,3520,2320,231.462.100
08 set 202218,5119,3218,3719,1619,161.209.100
07 set 202218,5718,8818,4418,7318,731.659.100
06 set 202219,9620,2618,6118,7118,711.641.500
02 set 202219,9120,4819,6019,9919,991.580.400
01 set 202220,1020,2019,5119,8219,821.074.300
31 ago 202220,5920,7120,1420,2620,261.212.000
30 ago 202221,5221,5220,4620,5020,501.280.200
29 ago 202220,8121,8120,8121,5021,501.972.200
26 ago 202223,5223,5921,2821,2821,281.774.000
25 ago 202223,4224,2822,9023,6323,631.772.300
24 ago 202224,7124,9524,4724,7124,71949.700
23 ago 202224,7724,8124,0624,6124,61867.700
22 ago 202225,2525,3924,4624,8124,812.052.000
19 ago 202224,6325,4824,6325,4525,451.666.600
18 ago 202224,6024,8123,7024,8024,80762.900
17 ago 202224,5324,7924,2724,6624,66850.800
16 ago 202224,2224,6124,1424,5724,57820.700
15 ago 202224,1024,2923,6924,2324,23848.000
12 ago 202223,8624,0823,6324,0724,07717.100
11 ago 202223,0524,2322,9723,7523,751.406.900
10 ago 202222,7623,1222,5622,6722,671.345.100
09 ago 202222,7923,3121,8422,5122,512.448.000
08 ago 202223,1623,4722,8123,0723,07820.400
05 ago 202222,4923,0222,2823,0023,00898.000
04 ago 202223,1223,4422,4822,6022,60851.800
03 ago 202222,9323,3622,8423,2423,24815.800
02 ago 202223,0523,0522,5522,7822,78788.800
01 ago 202222,7723,4022,7023,1123,11901.800
29 lug 202222,5222,8222,0922,7522,75655.400
28 lug 202222,5022,8222,2622,6022,60844.200
27 lug 202222,4422,9022,0722,8422,84977.700
26 lug 202222,6122,7622,4622,5622,56432.500
25 lug 202223,1323,6822,8623,0523,05689.800
22 lug 202223,3923,6822,9823,0923,09784.500
21 lug 202223,1123,2922,7623,2923,29762.200
20 lug 202222,6023,3322,4223,0923,091.135.900
19 lug 202222,4322,6822,2822,5522,55700.800
18 lug 202222,1922,5922,0122,0622,06778.100
15 lug 202221,9522,3821,5822,0522,051.405.500
14 lug 202221,7721,9821,2021,5721,57694.100
13 lug 202222,2922,3021,7022,1422,14968.100
12 lug 202222,1222,8322,1022,5022,50947.100
11 lug 202223,3023,3022,1322,1622,161.308.100
08 lug 202223,6923,7923,1223,2423,24832.600
07 lug 202223,8724,0923,5323,7923,79641.200
06 lug 202223,9424,1523,5523,8823,881.211.200
05 lug 202223,3323,9822,9423,9223,921.134.100
01 lug 202223,6924,0323,5523,5823,58957.300
30 giu 202223,4723,9123,3523,7423,741.061.800
29 giu 202223,2523,8822,9423,6523,651.604.700
28 giu 202223,6824,2223,2123,3023,301.443.100
27 giu 202223,0423,7822,9023,6323,632.420.000
24 giu 202223,5924,0422,7222,8322,8312.069.200
23 giu 202223,1923,6323,0223,4223,421.692.300
22 giu 202223,3624,0223,1423,1423,141.609.100
21 giu 202223,3823,9323,3123,5123,511.882.000
17 giu 202223,0223,6623,0223,1223,121.228.100
16 giu 202223,0323,1322,5522,9922,99751.600
15 giu 202223,4023,9423,1823,5823,58898.700
14 giu 202223,3723,6422,6223,1923,191.084.800
13 giu 202224,2024,5323,2723,4223,421.028.500
10 giu 202224,5125,3224,4524,7224,72874.000
09 giu 202226,2626,3424,8024,8724,871.841.500
08 giu 202226,2126,7826,2126,3626,36766.200
07 giu 202225,8626,3725,7626,3026,302.076.800
06 giu 202226,2526,3425,8526,1426,14879.100
03 giu 202226,0426,2825,6525,9825,98637.900
02 giu 202226,1326,3425,6026,3026,30657.400
01 giu 202226,4026,5425,7826,0326,031.504.700
31 mag 202226,2826,4725,8926,3526,35881.700
27 mag 202226,0226,5425,9926,5226,52660.800
26 mag 202225,8426,5225,8125,9425,94934.400
25 mag 202225,3725,9825,1225,7025,701.333.500
24 mag 202225,2825,6324,7225,4625,461.380.600
23 mag 202225,7425,9224,6124,9124,911.181.700
20 mag 202224,9724,9724,1124,7724,771.137.000
19 mag 202224,9425,1324,5924,7824,781.125.900
18 mag 202226,6726,6724,7525,1225,121.351.700
17 mag 202226,8027,1426,3327,1027,10849.900
16 mag 202227,5627,6126,6026,6126,61909.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...