Italia markets close in 7 hours 58 minutes

The Hain Celestial Group, Inc. (HAIN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,57+0,34 (+1,40%)
Alla chiusura: 04:00PM EDT
24,57 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
17 ago 2021 - 17 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
13 mag 202227,1028,1327,0427,6627,661.160.400
12 mag 202225,9026,9125,6826,8426,841.119.300
11 mag 202226,6127,2126,1526,1826,181.094.900
10 mag 202226,9727,8825,9926,6126,611.248.300
09 mag 202224,9827,3924,9826,8226,822.638.700
06 mag 202226,4226,4224,8525,2225,222.907.400
05 mag 202229,8530,7326,4426,5326,533.641.200
04 mag 202233,6233,7032,5133,5733,57844.700
03 mag 202233,4134,2233,4133,6533,65752.100
02 mag 202233,9834,0532,9833,5733,57940.800
29 apr 202234,3534,6633,4933,5433,54876.900
28 apr 202233,8534,4333,5234,4234,42498.800
27 apr 202233,7334,1033,6133,7633,76526.000
26 apr 202234,3734,4833,7433,8233,82586.200
25 apr 202234,4434,6533,6334,5434,54573.400
22 apr 202234,7734,8634,2234,2534,25686.700
21 apr 202235,3235,4534,6334,7034,70416.300
20 apr 202234,6435,1934,4435,1135,11491.800
19 apr 202233,3434,4833,3434,4634,46636.000
18 apr 202234,3134,6033,0833,3233,32799.800
14 apr 202234,3234,8434,3234,3934,39652.400
13 apr 202234,1434,4033,9034,2034,20650.500
12 apr 202234,3034,6834,0334,0434,04571.600
11 apr 202234,2934,8134,2034,2534,25389.000
08 apr 202234,2934,6234,0634,2634,26793.900
07 apr 202233,8934,4333,8134,2134,21826.400
06 apr 202234,0234,2333,8233,9433,94569.000
05 apr 202234,6334,9234,0934,1434,14653.100
04 apr 202235,4035,4634,5934,6734,67612.800
01 apr 202234,6735,3134,3735,3035,30776.200
31 mar 202234,5334,9134,2434,4034,40802.000
30 mar 202234,3234,8234,2534,7434,74701.000
29 mar 202234,0734,7234,0734,6734,67467.000
28 mar 202233,8133,8433,2933,6933,69394.600
25 mar 202233,4933,9933,4533,8433,84541.800
24 mar 202233,0533,5532,8233,5233,52495.300
*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...