Italia markets closed

The Hain Celestial Group, Inc. (HAIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
39,81+0,52 (+1,32%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 lug 202139,2639,9639,0939,8139,81509.700
22 lug 202139,6839,8539,1439,2939,29500.200
21 lug 202140,1540,2439,7639,8339,83523.100
20 lug 202140,6040,9640,0040,0540,05615.200
19 lug 202139,4040,5338,9940,4740,47734.700
16 lug 202139,8440,0739,5939,6539,65504.100
15 lug 202139,5440,0439,2739,6639,66601.600
14 lug 202139,2039,7738,9039,4739,47709.400
13 lug 202139,6039,8339,0939,1639,16684.200
12 lug 202139,9140,4139,5139,7839,78459.300
09 lug 202140,0540,5940,0040,0340,03429.400
08 lug 202139,3440,0738,9439,8739,87725.900
07 lug 202139,2640,0239,1439,4939,49609.900
06 lug 202139,7439,7438,9339,3839,38667.900
02 lug 202140,2540,3239,8239,8539,85534.900
01 lug 202140,0440,3539,8640,0840,08518.700
30 giu 202140,0540,4039,9940,1240,12750.200
29 giu 202140,6740,7440,0040,0440,04432.600
28 giu 202140,5441,0040,3340,6040,60815.500
25 giu 202139,8940,7339,7740,5740,571.324.300
24 giu 202140,0640,1339,6540,0140,01442.300
23 giu 202139,9040,0439,6139,8639,86536.100
22 giu 202140,3040,4539,9239,9539,95513.500
21 giu 202140,5840,7240,1640,4340,43522.100
18 giu 202141,5141,5340,0840,3240,32964.200
17 giu 202141,3241,6041,0341,5241,52616.900
16 giu 202141,6341,6641,1041,4341,43755.400
15 giu 202141,6241,6841,2941,5541,55546.900
14 giu 202141,4841,6741,0241,5841,58610.300
11 giu 202141,3141,8641,0441,6441,64646.700
10 giu 202140,8441,3540,6741,2941,29615.500
09 giu 202140,8541,2340,3340,7840,781.018.300
08 giu 202140,7341,1340,5541,0841,08600.400
07 giu 202140,6641,1840,4240,8040,80651.800
04 giu 202140,6140,8140,3140,6240,62334.300
03 giu 202141,0141,1440,4540,5440,54387.800
02 giu 202140,6441,1940,2841,0141,01678.300
01 giu 202141,1341,1340,1340,4640,46465.200
28 mag 202140,7341,0339,9540,7640,76299.500
27 mag 202140,5641,1339,8340,7240,72480.300
26 mag 202140,3740,8440,3340,7240,72485.300
25 mag 202140,5640,5640,0040,3240,32648.000
24 mag 202140,4540,9440,4540,5940,59403.600
21 mag 202140,5740,9040,3240,5040,50639.200
20 mag 202140,7841,0240,4540,4640,46380.600
19 mag 202140,9741,3140,4940,6940,69520.300
18 mag 202140,6541,4940,4541,2141,21725.900
17 mag 202140,8241,0240,5040,6940,69754.100
14 mag 202140,9341,1640,5240,6740,67656.100
13 mag 202139,8640,8439,3640,6540,651.546.100
12 mag 202140,0940,5739,6039,8039,801.063.100
11 mag 202140,2840,6340,0740,1940,19875.200
10 mag 202140,3941,0340,0540,4640,46992.700
07 mag 202141,0141,0139,9540,5640,56844.000
06 mag 202140,1841,2039,9840,9040,901.087.400
05 mag 202140,7541,0040,2140,5540,55752.600
04 mag 202141,1341,2640,5140,6240,62541.600
03 mag 202141,3641,5941,2541,3341,33654.200
30 apr 202141,0541,4640,5741,0141,01919.800
29 apr 202141,0541,3840,0341,2041,20886.500
28 apr 202140,9141,2140,6940,9940,99581.100
27 apr 202140,7540,9440,4740,8540,85712.000
26 apr 202140,9241,3040,2340,7040,70629.000
23 apr 202141,6341,8740,8140,9040,90843.700
22 apr 202141,8842,2941,7641,9441,941.034.400
21 apr 202142,0842,5941,8941,9841,981.648.900
20 apr 202142,6043,2741,9842,1342,131.491.000
19 apr 202142,6042,6942,1642,4142,41743.500
16 apr 202143,0143,1642,5842,7242,72933.700
15 apr 202142,5942,8742,2442,5942,59813.000
14 apr 202143,1543,4542,6142,7042,70836.100
13 apr 202143,4143,4542,9843,2943,29258.500
12 apr 202142,7143,6742,4543,3543,35389.300
09 apr 202143,8243,9042,3442,5642,56362.600
08 apr 202143,5043,9543,3743,7843,78780.400
07 apr 202144,1544,4043,5043,5143,51770.500
06 apr 202144,9145,0043,8044,0044,00529.700
05 apr 202144,5544,8744,1944,6844,68239.600
01 apr 202143,7644,7743,0944,2844,28416.400
31 mar 202144,3844,8343,6043,6043,60553.400
30 mar 202144,5244,8844,1244,5144,51311.100
29 mar 202145,0346,0244,6244,6544,65465.000
26 mar 202144,3145,2744,1945,2145,21382.700
25 mar 202142,3744,2042,0044,0744,07519.800
24 mar 202144,2544,4742,6042,7942,79651.500
23 mar 202144,8845,1144,3244,4744,47754.000
22 mar 202144,6645,2044,1244,8344,83304.300
19 mar 202143,8245,3843,6544,8244,821.211.800
18 mar 202144,2944,5743,7943,7943,79266.500
17 mar 202144,2844,5643,5744,4644,46337.900
16 mar 202144,9145,5844,2144,6544,65486.800
15 mar 202144,3044,5843,9044,5544,55573.700
12 mar 202144,6444,9243,8943,9943,99513.900
11 mar 202144,5345,0544,2344,5544,55384.400
10 mar 202143,4244,7743,1544,4644,46457.100
09 mar 202144,0544,8243,4243,4343,43389.400
08 mar 202143,5244,4042,9844,0244,02539.500
05 mar 202141,9543,5841,6843,5743,57482.400
04 mar 202141,9842,5041,5541,9441,94712.400
03 mar 202141,4542,2641,2841,9741,97592.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...