Italia markets close in 6 hours 46 minutes

The Hain Celestial Group, Inc. (HAIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,80-0,13 (-0,73%)
Alla chiusura: 04:00PM EST
17,80 0,00 (0,00%)
Dopo ore: 04:16PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 dic 202218,0218,2017,5617,8017,80729.300
06 dic 202218,1618,2717,8717,9317,93566.500
05 dic 202218,8518,8618,1118,2118,21591.200
02 dic 202218,4018,9418,2118,9218,92723.500
01 dic 202218,8419,1118,5818,7418,74955.800
30 nov 202218,6218,9118,1418,7418,741.204.100
29 nov 202218,3618,7218,2818,6818,681.264.900
28 nov 202220,0020,2217,9618,3518,352.594.500
25 nov 202220,5020,6520,3620,6420,64392.300
23 nov 202219,6720,3719,5820,3720,37594.300
22 nov 202220,4620,4719,5819,7619,76729.500
21 nov 202220,2920,7720,0720,2820,28794.500
18 nov 202220,7520,7520,1120,3520,35618.400
17 nov 202220,1120,3719,7820,3720,37988.700
16 nov 202220,6520,7120,3820,4420,44553.300
15 nov 202220,8020,9520,4220,7720,77987.300
14 nov 202220,9521,0320,2920,4220,42792.400
11 nov 202220,1921,1620,1421,0121,011.289.100
10 nov 202220,0520,4219,6620,2420,241.127.800
09 nov 202219,4319,7019,0219,2619,261.485.600
08 nov 202219,3921,6819,0719,6519,652.435.200
07 nov 202218,9719,1318,4019,0019,001.100.600
04 nov 202218,4318,9118,2118,8918,891.049.400
03 nov 202218,4418,5617,9818,2118,21835.200
02 nov 202219,1219,4018,5018,6118,611.229.600
01 nov 202218,9119,1918,7619,1519,151.126.300
31 ott 202218,8618,9518,6118,7118,711.779.500
28 ott 202218,4018,9618,3018,8618,86833.000
27 ott 202218,2618,8018,1718,2718,27914.200
26 ott 202218,0218,7417,9318,2118,211.337.000
25 ott 202216,3417,8516,2717,8217,821.558.000
24 ott 202216,0616,4115,9516,3016,301.121.200
21 ott 202215,5915,9315,3615,8815,881.324.700
20 ott 202216,3516,5615,9515,9715,97817.700
19 ott 202216,6916,9316,1116,3616,36798.300
18 ott 202216,9117,2016,6516,8016,80908.800
17 ott 202216,5916,8516,4116,6716,67862.700
14 ott 202216,3316,6616,2616,2916,29928.700
13 ott 202215,5116,2615,2316,2016,201.109.300
12 ott 202216,0816,0815,6115,7515,751.288.300
11 ott 202215,9216,7415,8216,1616,161.345.700
10 ott 202216,3116,4515,9916,3916,39937.100
07 ott 202216,3416,4015,9516,1716,171.416.200
06 ott 202216,9817,1716,1016,4616,461.377.000
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
*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...