Yahoo

Mail

Italia markets closed

Dow Jones
32.759,62
+42,02(+0,13%)
Nasdaq
11.979,67
+53,43(+0,45%)
Nikkei 225
27.782,93
-100,85(-0,36%)
EUR/USD
1,0902
+0,0054(+0,50%)
Bitcoin EUR
25.555,14
-351,73(-1,36%)
CMC Crypto 200
606,91
-12,33(-1,99%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
30 mar 2023	16,54	16,86	16,53	16,53	16,53	488.449
29 mar 2023	16,45	16,45	16,14	16,35	16,35	2.138.200
28 mar 2023	16,62	16,85	16,16	16,25	16,25	1.929.100
27 mar 2023	16,66	16,83	16,57	16,65	16,65	388.800
24 mar 2023	16,03	16,52	15,99	16,52	16,52	571.600
23 mar 2023	16,24	16,37	15,99	16,07	16,07	468.300
22 mar 2023	16,43	16,70	16,15	16,15	16,15	609.200
21 mar 2023	17,01	17,23	16,38	16,46	16,46	1.111.500
20 mar 2023	16,88	17,19	16,63	16,80	16,80	592.600
17 mar 2023	17,01	17,04	16,74	16,75	16,75	1.731.800
16 mar 2023	17,02	17,33	16,72	17,13	17,13	734.400
15 mar 2023	16,60	17,21	16,52	17,19	17,19	777.100
14 mar 2023	17,32	17,68	16,73	16,97	16,97	922.500
13 mar 2023	16,55	17,05	16,36	16,87	16,87	718.800
10 mar 2023	16,91	16,96	16,55	16,76	16,76	762.600
09 mar 2023	17,08	17,38	16,93	17,00	17,00	903.300
08 mar 2023	16,47	17,19	16,41	17,10	17,10	695.300
07 mar 2023	17,44	17,52	16,94	17,00	17,00	822.300
06 mar 2023	18,07	18,12	17,27	17,48	17,48	903.600
03 mar 2023	18,18	18,21	17,90	18,11	18,11	604.100
02 mar 2023	17,83	18,05	17,71	18,03	18,03	501.900
01 mar 2023	17,78	17,96	17,53	17,96	17,96	669.000
28 feb 2023	17,76	18,08	17,65	17,83	17,83	677.000
27 feb 2023	18,21	18,27	17,73	17,83	17,83	639.100
24 feb 2023	18,18	18,28	17,92	17,97	17,97	732.500
23 feb 2023	18,38	18,90	18,15	18,48	18,48	624.000
22 feb 2023	18,37	18,88	18,37	18,57	18,57	747.600
21 feb 2023	18,78	18,89	17,88	18,35	18,35	1.131.100
17 feb 2023	18,55	19,16	18,35	19,12	19,12	912.600
16 feb 2023	18,47	18,68	18,24	18,42	18,42	523.600
15 feb 2023	18,40	19,00	18,25	18,84	18,84	677.500
14 feb 2023	18,88	19,13	18,43	18,57	18,57	743.700
13 feb 2023	18,46	19,07	18,21	18,97	18,97	751.100
10 feb 2023	18,54	18,65	18,16	18,43	18,43	1.089.300
09 feb 2023	19,41	19,41	18,59	18,77	18,77	953.300
08 feb 2023	19,44	20,28	18,95	19,02	19,02	2.084.400
07 feb 2023	20,82	21,34	20,06	21,20	21,20	1.261.000
06 feb 2023	21,35	21,57	20,93	21,14	21,14	1.466.700
03 feb 2023	21,84	21,93	21,21	21,58	21,58	1.208.100
02 feb 2023	21,32	22,14	21,26	22,02	22,02	1.713.600
01 feb 2023	20,52	21,46	20,43	21,17	21,17	921.900
31 gen 2023	20,03	20,54	19,78	20,52	20,52	1.040.000
30 gen 2023	19,56	20,20	19,38	19,94	19,94	1.252.000
27 gen 2023	19,10	20,13	19,02	19,82	19,82	1.041.900
26 gen 2023	19,26	19,31	18,80	19,05	19,05	592.000
25 gen 2023	18,47	19,28	18,32	19,21	19,21	851.500
24 gen 2023	19,44	19,50	18,55	18,62	18,62	557.100
23 gen 2023	19,10	19,58	19,03	19,49	19,49	651.200
20 gen 2023	18,42	18,86	18,17	18,86	18,86	788.000
19 gen 2023	18,10	18,44	17,91	18,25	18,25	875.400
18 gen 2023	19,09	19,38	18,08	18,29	18,29	900.800
17 gen 2023	19,04	19,44	19,01	19,08	19,08	600.600
13 gen 2023	19,00	19,47	18,91	19,03	19,03	934.600
12 gen 2023	19,49	19,52	18,94	19,11	19,11	929.800
11 gen 2023	18,80	19,29	18,64	19,28	19,28	821.900
10 gen 2023	17,99	18,68	17,99	18,52	18,52	660.900
09 gen 2023	17,98	18,52	17,77	18,05	18,05	1.115.500
06 gen 2023	17,39	18,07	17,17	17,85	17,85	689.500
05 gen 2023	17,21	17,36	16,70	17,21	17,21	706.200
04 gen 2023	16,32	17,27	16,27	17,24	17,24	797.500
03 gen 2023	16,30	16,48	15,98	16,13	16,13	856.300
30 dic 2022	16,12	16,20	15,94	16,18	16,18	562.700
29 dic 2022	15,96	16,33	15,71	16,27	16,27	592.700
28 dic 2022	16,04	16,26	15,75	15,84	15,84	672.100
27 dic 2022	15,80	16,12	15,55	15,97	15,97	562.700
23 dic 2022	15,62	15,87	15,47	15,85	15,85	558.900
22 dic 2022	15,54	15,73	15,32	15,72	15,72	721.700
21 dic 2022	15,50	15,93	15,47	15,73	15,73	708.100
20 dic 2022	15,74	15,79	15,20	15,37	15,37	866.500
19 dic 2022	16,02	16,22	15,83	15,94	15,94	828.600
16 dic 2022	16,06	16,30	15,87	16,02	16,02	3.580.600
15 dic 2022	17,23	17,27	16,12	16,22	16,22	1.439.400
14 dic 2022	17,63	18,02	17,30	17,48	17,48	743.300
13 dic 2022	18,13	18,52	17,53	17,68	17,68	943.900
12 dic 2022	17,53	17,74	17,42	17,60	17,60	653.000
09 dic 2022	17,35	17,70	17,30	17,51	17,51	510.400
08 dic 2022	17,75	18,09	17,36	17,47	17,47	646.100
07 dic 2022	18,02	18,20	17,56	17,80	17,80	729.300
06 dic 2022	18,16	18,27	17,87	17,93	17,93	566.500
05 dic 2022	18,85	18,86	18,11	18,21	18,21	591.200
02 dic 2022	18,40	18,94	18,21	18,92	18,92	723.500
01 dic 2022	18,84	19,11	18,58	18,74	18,74	955.800
30 nov 2022	18,62	18,91	18,14	18,74	18,74	1.204.100
29 nov 2022	18,36	18,72	18,28	18,68	18,68	1.264.900
28 nov 2022	20,00	20,22	17,96	18,35	18,35	2.594.500
25 nov 2022	20,50	20,65	20,36	20,64	20,64	392.300
23 nov 2022	19,67	20,37	19,58	20,37	20,37	594.300
22 nov 2022	20,46	20,47	19,58	19,76	19,76	729.500
21 nov 2022	20,29	20,77	20,07	20,28	20,28	794.500
18 nov 2022	20,75	20,75	20,11	20,35	20,35	618.400
17 nov 2022	20,11	20,37	19,78	20,37	20,37	988.700
16 nov 2022	20,65	20,71	20,38	20,44	20,44	553.300
15 nov 2022	20,80	20,95	20,42	20,77	20,77	987.300
14 nov 2022	20,95	21,03	20,29	20,42	20,42	792.400
11 nov 2022	20,19	21,16	20,14	21,01	21,01	1.289.100
10 nov 2022	20,05	20,42	19,66	20,24	20,24	1.127.800
09 nov 2022	19,43	19,70	19,02	19,26	19,26	1.485.600
08 nov 2022	19,39	21,68	19,07	19,65	19,65	2.435.200
07 nov 2022	18,97	19,13	18,40	19,00	19,00	1.100.600
04 nov 2022	18,43	18,91	18,21	18,89	18,89	1.049.400
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...

Dow Jones32.759,62+42,02(+0,13%)

Nasdaq 11.979,67+53,43(+0,45%)

Nikkei 22527.782,93-100,85(-0,36%)

EUR/USD1,0902+0,0054(+0,50%)

Bitcoin EUR25.555,14-351,73(-1,36%)

CMC Crypto 200606,91-12,33(-1,99%)

The Hain Celestial Group, Inc. (HAIN)

Dow Jones
32.759,62
+42,02(+0,13%)

Nasdaq
11.979,67
+53,43(+0,45%)

Nikkei 225
27.782,93
-100,85(-0,36%)

EUR/USD
1,0902
+0,0054(+0,50%)

Bitcoin EUR
25.555,14
-351,73(-1,36%)

CMC Crypto 200
606,91
-12,33(-1,99%)