Italia markets close in 5 hours 5 minutes

The Hain Celestial Group, Inc. (HAIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,28-0,34 (-3,94%)
Alla chiusura: 04:00PM EDT
8,52 +0,24 (+2,90%)
Dopo ore: 06:27PM EDT
Periodo di tempo:
19 mar 2023 - 19 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 mar 20248,628,668,238,288,281.448.800
15 mar 20248,688,908,548,628,621.662.900
14 mar 20249,139,138,748,768,76829.800
13 mar 20249,169,299,039,099,09729.500
12 mar 20249,439,489,199,199,19653.200
11 mar 20249,409,579,329,469,46768.900
08 mar 20249,409,519,319,379,371.383.300
07 mar 20249,419,489,059,329,326.502.600
06 mar 20249,689,809,379,379,371.007.800
05 mar 20249,199,779,169,599,593.252.800
04 mar 20249,449,499,109,279,27761.200
01 mar 20249,619,749,389,419,411.086.000
29 feb 20249,9010,079,8910,0010,00994.000
28 feb 20249,669,999,669,749,74540.400
27 feb 20249,719,809,609,729,72714.700
26 feb 20249,579,789,519,659,65963.800
23 feb 20249,289,669,189,639,63723.600
22 feb 20249,449,609,279,369,36607.600
21 feb 20249,629,709,499,549,54507.100
20 feb 20249,579,829,549,589,58545.200
16 feb 20249,739,809,529,709,70614.900
15 feb 20249,579,849,519,789,78875.200
14 feb 20249,389,519,279,399,39578.300
13 feb 20249,729,789,319,389,381.029.500
12 feb 20249,619,959,579,909,901.519.200
09 feb 202410,0110,039,579,659,651.191.500
08 feb 20249,3210,109,019,999,991.569.000
07 feb 202411,2111,689,269,549,542.632.300
06 feb 202410,9811,4110,8011,3411,341.068.800
05 feb 202410,8310,9810,7610,9710,97956.300
02 feb 202411,0011,1110,8111,0411,04598.900
01 feb 202410,7311,1010,6311,0811,08605.200
31 gen 202410,9511,0010,7010,7110,71815.300
30 gen 202410,9311,0510,8110,9110,91502.700
29 gen 202410,9511,0210,7711,0111,01508.200
26 gen 202411,1211,3210,8810,9510,95599.100
25 gen 202410,5911,0110,5910,9910,99939.400
24 gen 202410,6810,6810,4610,5510,55974.800
23 gen 202410,4510,7610,4310,6110,61810.200
22 gen 202410,0710,319,9510,2510,25874.000
19 gen 202410,7210,869,9010,0610,061.102.100
18 gen 202410,7110,7810,3710,6910,691.173.200
17 gen 202410,8510,9010,4810,7610,76809.900
16 gen 202411,0511,0810,8911,0611,061.012.000
12 gen 202411,2311,4511,0511,1811,18535.500
11 gen 202411,1411,1410,7811,1011,101.168.000
10 gen 202410,9811,3510,8511,2111,211.208.200
09 gen 202410,9411,0210,7710,9510,951.117.500
08 gen 202410,8111,1110,7411,0511,05678.400
05 gen 202410,6210,8810,4710,7910,791.237.700
04 gen 202410,7610,7710,5310,7210,72872.700
03 gen 202411,3111,3110,6510,7110,71987.500
02 gen 202410,8911,6710,8811,3211,32699.100
29 dic 202311,1811,1810,8710,9510,95606.500
28 dic 202310,8411,1410,8411,0911,09552.800
27 dic 202310,7310,8610,5810,8410,84403.900
26 dic 202310,5110,7810,4010,6910,69583.900
22 dic 202310,4610,7310,3810,5210,52633.500
21 dic 202310,4810,5610,2210,3710,37696.300
20 dic 202310,7510,8310,4010,4210,42708.400
19 dic 202310,5910,8210,5610,8110,81956.000
18 dic 202310,6711,0010,3510,5410,54978.000
15 dic 202310,7710,9010,6210,6710,672.013.600
14 dic 202311,2011,3610,6310,6410,641.210.600
13 dic 202310,4911,0610,3310,9410,94948.100
12 dic 20239,9810,659,9110,4810,481.165.900
11 dic 202310,0810,149,849,969,961.483.500
08 dic 202310,7910,8310,0510,0610,06862.600
07 dic 202310,7410,8910,5310,8010,801.278.300
06 dic 202310,7710,9910,6910,7010,70876.500
05 dic 202311,0311,1010,7410,7510,75476.100
04 dic 202310,8411,0510,8211,0011,00867.500
01 dic 202310,5210,8510,4310,8410,841.195.100
30 nov 202310,5210,6010,3210,5710,571.061.100
29 nov 202310,8910,9010,4110,4510,45865.500
28 nov 202310,7710,8910,6110,7710,771.295.400
27 nov 202310,9310,9510,6310,7710,77796.800
24 nov 202310,9211,2110,9211,0311,03565.900
22 nov 202310,8711,0410,7710,9110,91715.600
21 nov 202311,0311,0510,7810,7810,78791.100
20 nov 202311,1611,2010,9711,0911,09739.900
17 nov 202311,2611,2611,0011,1911,191.095.600
16 nov 202311,3211,4911,0211,0711,07889.700
15 nov 202311,7611,9711,1711,2711,273.282.100
14 nov 202311,6411,8111,5411,6911,692.118.600
13 nov 202311,0211,1710,9811,0511,051.072.300
10 nov 202311,3511,6210,9911,1611,162.059.600
09 nov 202311,0511,2610,8510,8810,881.467.600
08 nov 202311,8211,8210,8810,8910,891.376.800
07 nov 202311,5812,4911,2111,8211,821.649.600
06 nov 202311,5611,7511,4411,5811,581.642.600
03 nov 202311,8812,0611,5811,6111,611.394.800
02 nov 202311,2611,7611,2611,6511,65900.700
01 nov 202311,0511,1610,9511,0311,03860.000
31 ott 202311,0811,1911,0411,0511,05757.800
30 ott 202311,0211,2010,9511,0411,04769.300
27 ott 202311,3011,3310,8810,9010,90796.300
26 ott 202311,2211,5211,1411,2611,26863.300
25 ott 202311,1911,2410,9511,1511,15885.700
24 ott 202310,8311,3310,8011,3011,301.074.200
*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...