Italia markets closed

Hayward Holdings, Inc. (HAYW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,18-0,15 (-1,13%)
Alla chiusura: 04:00PM EDT
13,18 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202413,0913,2213,0413,1813,18851.200
13 giu 202413,5413,5913,1913,3313,33517.300
12 giu 202413,5613,8613,4513,5613,56706.900
11 giu 202413,1713,2613,0113,1513,15642.900
10 giu 202413,0813,2513,0513,2513,25580.900
07 giu 202413,2213,4113,1913,2013,20746.000
06 giu 202413,8413,8713,4113,4513,45584.800
05 giu 202413,9614,0913,8013,8913,891.185.100
04 giu 202414,3414,3713,9013,9313,93561.200
03 giu 202414,6114,6813,6814,3914,391.126.000
31 mag 202414,3914,5714,2414,4914,491.009.000
30 mag 202414,0514,3614,0314,3514,35718.600
29 mag 202413,9914,1013,8913,9713,97594.500
28 mag 202414,6414,7014,1314,1914,191.388.300
24 mag 202414,5914,6714,4914,5914,59543.200
23 mag 202414,7014,7014,4014,5114,511.030.100
22 mag 202414,7214,7714,5614,6114,61484.400
21 mag 202414,9115,0214,7414,8014,80811.400
20 mag 202414,6714,9914,6014,9814,98638.700
17 mag 202414,6814,7214,6114,6914,69439.100
16 mag 202415,0115,0114,6014,6814,68638.500
15 mag 202415,0015,1614,9415,0115,011.505.000
14 mag 202414,7915,0614,6814,8614,861.505.700
13 mag 202414,7114,7514,4614,6214,62944.600
10 mag 202414,6414,6414,4414,5414,54852.700
09 mag 202414,6114,7514,4814,7014,70616.300
08 mag 202414,2814,5614,2414,5114,511.224.900
07 mag 202414,5014,6614,4114,4614,461.209.000
06 mag 202414,2314,4914,2214,4114,411.640.700
03 mag 202414,2114,2113,7314,1314,131.468.800
02 mag 202413,7713,8313,1813,7213,721.719.900
01 mag 202413,5513,8813,3113,5213,523.091.900
30 apr 202413,8414,1613,5613,5813,581.605.900
29 apr 202413,8314,0213,7914,0014,001.520.100
26 apr 202413,6413,9013,5913,7713,771.167.600
25 apr 202413,4113,6913,1113,6013,601.659.300
24 apr 202413,6413,7913,4013,5913,591.043.400
23 apr 202413,4413,9113,4413,7013,701.334.400
22 apr 202413,3013,5713,1813,4313,431.046.700
19 apr 202413,1413,3413,1013,2113,211.159.800
18 apr 202413,3313,3713,1113,1713,17919.500
17 apr 202413,5813,5913,1913,2513,251.116.400
16 apr 202413,4613,6413,3113,5013,501.027.300
15 apr 202414,0114,0913,5613,6013,60876.700
12 apr 202413,8113,9313,6113,8513,85962.700
11 apr 202413,9414,1513,9014,0314,031.360.200
10 apr 202414,1714,1713,8513,9613,961.358.400
09 apr 202414,6614,7914,5214,6014,60829.200
08 apr 202414,5814,7314,5814,6214,62663.600
05 apr 202414,4514,6114,4314,4914,49957.200
04 apr 202414,9515,1014,4414,4814,48785.300
03 apr 202414,7014,8114,6014,8114,811.723.100
02 apr 202414,9415,0714,7114,7514,751.471.100
01 apr 202415,3515,3614,9915,0115,012.465.200
28 mar 202415,4915,6715,2115,3115,31991.300
27 mar 202415,1315,5315,0315,5115,511.391.800
26 mar 202415,0415,4114,9414,9414,94883.300
25 mar 202415,1215,1814,9615,0115,01860.400
22 mar 202415,2615,2614,9915,0915,09807.400
21 mar 202414,8615,3514,7315,2415,241.895.400
20 mar 202414,4814,7314,3314,7214,72673.700
19 mar 202414,1614,4614,1214,4414,44796.500
18 mar 202414,2814,5314,1214,2014,20942.500
15 mar 202414,1314,3714,1314,2714,271.323.200
14 mar 202414,3714,5614,1514,2614,261.051.900
13 mar 202414,2214,4414,0914,4014,401.099.000
12 mar 202414,0114,2413,8914,1714,17836.300
11 mar 202414,2414,3813,9414,0214,02796.500
08 mar 202414,4014,5314,2314,3014,30804.200
07 mar 202414,0414,3214,0414,2614,261.267.000
06 mar 202413,9814,0913,8913,9513,951.190.000
05 mar 202414,0914,2313,8613,8713,871.175.500
04 mar 202414,4014,6214,1314,1614,162.168.400
01 mar 202414,9214,9214,1214,3314,335.343.000
29 feb 202414,6616,0414,6014,7914,797.332.500
28 feb 202412,9713,2612,9113,0913,091.785.200
27 feb 202413,0213,0512,8913,0013,001.201.400
26 feb 202412,9212,9712,7412,8812,88873.800
23 feb 202412,7412,9912,6812,9312,93771.400
22 feb 202413,0013,0512,4612,6912,691.629.000
21 feb 202413,0413,0712,8812,9712,97790.500
20 feb 202412,9513,0712,8913,0613,06657.800
16 feb 202413,2113,4113,1713,1713,171.012.600
15 feb 202413,3613,4613,2513,3013,30931.800
14 feb 202413,1113,2912,9813,2313,23779.000
13 feb 202412,9813,1212,7012,8912,89993.800
12 feb 202413,1113,5713,1113,5513,55914.300
09 feb 202413,1813,2213,0213,0913,09897.700
08 feb 202412,8613,2412,7813,1013,101.236.100
07 feb 202412,5212,9212,3112,8012,801.101.700
06 feb 202412,1712,4312,1512,4112,411.044.600
05 feb 202412,5412,5512,1512,2012,201.203.100
02 feb 202412,4912,7412,2112,7112,711.341.100
01 feb 202412,6512,7512,3812,6512,651.382.100
31 gen 202412,8112,9112,5212,5212,521.614.000
30 gen 202413,0113,0512,6512,8512,851.986.500
29 gen 202412,6213,0712,5713,0613,061.745.900
26 gen 202412,5012,6912,4312,5912,592.011.900
25 gen 202412,2912,4412,1912,4112,411.406.200
24 gen 202412,5312,5312,0712,1312,131.224.700
*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...