Italia markets closed

Homestead Growth (HNASX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,15+0,04 (+0,23%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 giu 2023 - 02 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202417,1517,1517,1517,1517,15-
30 mag 202417,1117,1117,1117,1117,11-
29 mag 202417,4017,4017,4017,4017,40-
28 mag 202417,4817,4817,4817,4817,48-
24 mag 202417,3917,3917,3917,3917,39-
23 mag 202417,3117,3117,3117,3117,31-
22 mag 202417,3317,3317,3317,3317,33-
21 mag 202417,3717,3717,3717,3717,37-
20 mag 202417,3317,3317,3317,3317,33-
17 mag 202417,2517,2517,2517,2517,25-
16 mag 202417,2417,2417,2417,2417,24-
15 mag 202417,3017,3017,3017,3017,30-
14 mag 202417,0317,0317,0317,0317,03-
13 mag 202416,9516,9516,9516,9516,95-
10 mag 202416,9816,9816,9816,9816,98-
09 mag 202416,9816,9816,9816,9816,98-
08 mag 202416,9116,9116,9116,9116,91-
07 mag 202416,9716,9716,9716,9716,97-
06 mag 202416,9216,9216,9216,9216,92-
03 mag 202416,6916,6916,6916,6916,69-
02 mag 202416,4416,4416,4416,4416,44-
01 mag 202416,2316,2316,2316,2316,23-
30 apr 202416,2716,2716,2716,2716,27-
29 apr 202416,5516,5516,5516,5516,55-
26 apr 202416,6116,6116,6116,6116,61-
25 apr 202416,3016,3016,3016,3016,30-
24 apr 202416,4416,4416,4416,4416,44-
23 apr 202416,5016,5016,5016,5016,50-
22 apr 202416,2016,2016,2016,2016,20-
19 apr 202416,0616,0616,0616,0616,06-
18 apr 202416,3916,3916,3916,3916,39-
17 apr 202416,4516,4516,4516,4516,45-
16 apr 202416,5816,5816,5816,5816,58-
15 apr 202416,5516,5516,5516,5516,55-
12 apr 202416,8216,8216,8216,8216,82-
11 apr 202417,0517,0517,0517,0517,05-
10 apr 202416,8616,8616,8616,8616,86-
09 apr 202416,9516,9516,9516,9516,95-
08 apr 202416,9616,9616,9616,9616,96-
05 apr 202416,9916,9916,9916,9916,99-
04 apr 202416,7016,7016,7016,7016,70-
03 apr 202416,9116,9116,9116,9116,91-
02 apr 202416,8516,8516,8516,8516,85-
01 apr 202417,0017,0017,0017,0017,00-
28 mar 202416,9916,9916,9916,9916,99-
27 mar 202417,0117,0117,0117,0117,01-
26 mar 202416,9916,9916,9916,9916,99-
25 mar 202417,0317,0317,0317,0317,03-
22 mar 202417,1017,1017,1017,1017,10-
21 mar 202417,0717,0717,0717,0717,07-
20 mar 202417,0317,0317,0317,0317,03-
19 mar 202416,8816,8816,8816,8816,88-
18 mar 202416,7616,7616,7616,7616,76-
15 mar 202416,6216,6216,6216,6216,62-
14 mar 202416,8316,8316,8316,8316,83-
13 mar 202416,8316,8316,8316,8316,83-
12 mar 202416,8816,8816,8816,8816,88-
11 mar 202416,5516,5516,5516,5516,55-
08 mar 202416,6616,6616,6616,6616,66-
07 mar 202416,8116,8116,8116,8116,81-
06 mar 202416,5716,5716,5716,5716,57-
05 mar 202416,4816,4816,4816,4816,48-
04 mar 202416,7616,7616,7616,7616,76-
01 mar 202416,7816,7816,7816,7816,78-
29 feb 202416,6116,6116,6116,6116,61-
28 feb 202416,4816,4816,4816,4816,48-
27 feb 202416,5716,5716,5716,5716,57-
26 feb 202416,5716,5716,5716,5716,57-
23 feb 202416,6316,6316,6316,6316,63-
22 feb 202416,6616,6616,6616,6616,66-
21 feb 202416,1716,1716,1716,1716,17-
20 feb 202416,1816,1816,1816,1816,18-
16 feb 202416,3516,3516,3516,3516,35-
15 feb 202416,4616,4616,4616,4616,46-
14 feb 202416,4716,4716,4716,4716,47-
13 feb 202416,2516,2516,2516,2516,25-
12 feb 202416,4716,4716,4716,4716,47-
09 feb 202416,5616,5616,5616,5616,56-
08 feb 202416,3916,3916,3916,3916,39-
07 feb 202416,3716,3716,3716,3716,37-
06 feb 202416,1616,1616,1616,1616,16-
05 feb 202416,1816,1816,1816,1816,18-
02 feb 202416,1916,1916,1916,1916,19-
01 feb 202415,8115,8115,8115,8115,81-
31 gen 202415,5915,5915,5915,5915,59-
30 gen 202415,8715,8715,8715,8715,87-
29 gen 202415,9515,9515,9515,9515,95-
26 gen 202415,7515,7515,7515,7515,75-
25 gen 202415,7515,7515,7515,7515,75-
24 gen 202415,7015,7015,7015,7015,70-
23 gen 202415,6015,6015,6015,6015,60-
22 gen 202415,5415,5415,5415,5415,54-
19 gen 202415,5015,5015,5015,5015,50-
18 gen 202415,3215,3215,3215,3215,32-
17 gen 202415,1515,1515,1515,1515,15-
16 gen 202415,2015,2015,2015,2015,20-
12 gen 202415,2215,2215,2215,2215,22-
11 gen 202415,2115,2115,2115,2115,21-
10 gen 202415,1615,1615,1615,1615,16-
09 gen 202414,9714,9714,9714,9714,97-
*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...