Italia markets closed

The Hain Celestial Group, Inc. (HAIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,53+0,18 (+1,13%)
Al 02:05PM EDT. Mercato aperto.
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 202316,5416,8616,5316,5316,53488.449
29 mar 202316,4516,4516,1416,3516,352.138.200
28 mar 202316,6216,8516,1616,2516,251.929.100
27 mar 202316,6616,8316,5716,6516,65388.800
24 mar 202316,0316,5215,9916,5216,52571.600
23 mar 202316,2416,3715,9916,0716,07468.300
22 mar 202316,4316,7016,1516,1516,15609.200
21 mar 202317,0117,2316,3816,4616,461.111.500
20 mar 202316,8817,1916,6316,8016,80592.600
17 mar 202317,0117,0416,7416,7516,751.731.800
16 mar 202317,0217,3316,7217,1317,13734.400
15 mar 202316,6017,2116,5217,1917,19777.100
14 mar 202317,3217,6816,7316,9716,97922.500
13 mar 202316,5517,0516,3616,8716,87718.800
10 mar 202316,9116,9616,5516,7616,76762.600
09 mar 202317,0817,3816,9317,0017,00903.300
08 mar 202316,4717,1916,4117,1017,10695.300
07 mar 202317,4417,5216,9417,0017,00822.300
06 mar 202318,0718,1217,2717,4817,48903.600
03 mar 202318,1818,2117,9018,1118,11604.100
02 mar 202317,8318,0517,7118,0318,03501.900
01 mar 202317,7817,9617,5317,9617,96669.000
28 feb 202317,7618,0817,6517,8317,83677.000
27 feb 202318,2118,2717,7317,8317,83639.100
24 feb 202318,1818,2817,9217,9717,97732.500
23 feb 202318,3818,9018,1518,4818,48624.000
22 feb 202318,3718,8818,3718,5718,57747.600
21 feb 202318,7818,8917,8818,3518,351.131.100
17 feb 202318,5519,1618,3519,1219,12912.600
16 feb 202318,4718,6818,2418,4218,42523.600
15 feb 202318,4019,0018,2518,8418,84677.500
14 feb 202318,8819,1318,4318,5718,57743.700
13 feb 202318,4619,0718,2118,9718,97751.100
10 feb 202318,5418,6518,1618,4318,431.089.300
09 feb 202319,4119,4118,5918,7718,77953.300
08 feb 202319,4420,2818,9519,0219,022.084.400
07 feb 202320,8221,3420,0621,2021,201.261.000
06 feb 202321,3521,5720,9321,1421,141.466.700
03 feb 202321,8421,9321,2121,5821,581.208.100
02 feb 202321,3222,1421,2622,0222,021.713.600
01 feb 202320,5221,4620,4321,1721,17921.900
31 gen 202320,0320,5419,7820,5220,521.040.000
30 gen 202319,5620,2019,3819,9419,941.252.000
27 gen 202319,1020,1319,0219,8219,821.041.900
26 gen 202319,2619,3118,8019,0519,05592.000
25 gen 202318,4719,2818,3219,2119,21851.500
24 gen 202319,4419,5018,5518,6218,62557.100
23 gen 202319,1019,5819,0319,4919,49651.200
20 gen 202318,4218,8618,1718,8618,86788.000
19 gen 202318,1018,4417,9118,2518,25875.400
18 gen 202319,0919,3818,0818,2918,29900.800
17 gen 202319,0419,4419,0119,0819,08600.600
13 gen 202319,0019,4718,9119,0319,03934.600
12 gen 202319,4919,5218,9419,1119,11929.800
11 gen 202318,8019,2918,6419,2819,28821.900
10 gen 202317,9918,6817,9918,5218,52660.900
09 gen 202317,9818,5217,7718,0518,051.115.500
06 gen 202317,3918,0717,1717,8517,85689.500
05 gen 202317,2117,3616,7017,2117,21706.200
04 gen 202316,3217,2716,2717,2417,24797.500
03 gen 202316,3016,4815,9816,1316,13856.300
30 dic 202216,1216,2015,9416,1816,18562.700
29 dic 202215,9616,3315,7116,2716,27592.700
28 dic 202216,0416,2615,7515,8415,84672.100
27 dic 202215,8016,1215,5515,9715,97562.700
23 dic 202215,6215,8715,4715,8515,85558.900
22 dic 202215,5415,7315,3215,7215,72721.700
21 dic 202215,5015,9315,4715,7315,73708.100
20 dic 202215,7415,7915,2015,3715,37866.500
19 dic 202216,0216,2215,8315,9415,94828.600
16 dic 202216,0616,3015,8716,0216,023.580.600
15 dic 202217,2317,2716,1216,2216,221.439.400
14 dic 202217,6318,0217,3017,4817,48743.300
13 dic 202218,1318,5217,5317,6817,68943.900
12 dic 202217,5317,7417,4217,6017,60653.000
09 dic 202217,3517,7017,3017,5117,51510.400
08 dic 202217,7518,0917,3617,4717,47646.100
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
*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...