Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0890 +0,0068 (+0,63%) Bitcoin EUR
60.492,84 +3.926,40 (+6,94%) CMC Crypto 200
1.388,82 +120,88 (+9,53%)
The Honest Company, Inc. (HNST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 15 mag 2024 | 3,1100 | 3,1300 | 2,9750 | 3,0800 | 3,0800 | 875.849 |
| 14 mag 2024 | 3,1900 | 3,2100 | 3,0200 | 3,0600 | 3,0600 | 918.000 |
| 13 mag 2024 | 3,1700 | 3,3290 | 3,1500 | 3,1700 | 3,1700 | 1.013.300 |
| 10 mag 2024 | 3,1700 | 3,3600 | 3,1050 | 3,1700 | 3,1700 | 1.150.900 |
| 09 mag 2024 | 3,0000 | 3,3150 | 2,8800 | 3,1300 | 3,1300 | 2.352.500 |
| 08 mag 2024 | 2,8000 | 2,9600 | 2,7800 | 2,9500 | 2,9500 | 1.606.500 |
| 07 mag 2024 | 2,9200 | 2,9300 | 2,7700 | 2,7800 | 2,7800 | 766.000 |
| 06 mag 2024 | 2,9000 | 3,0100 | 2,8800 | 2,9100 | 2,9100 | 942.600 |
| 03 mag 2024 | 3,0600 | 3,0990 | 2,8500 | 2,8500 | 2,8500 | 941.900 |
| 02 mag 2024 | 3,0500 | 3,0600 | 2,9350 | 3,0100 | 3,0100 | 417.700 |
| 01 mag 2024 | 3,0000 | 3,0900 | 2,9200 | 2,9800 | 2,9800 | 651.500 |
| 30 apr 2024 | 3,0500 | 3,0750 | 2,9900 | 3,0100 | 3,0100 | 545.700 |
| 29 apr 2024 | 3,1600 | 3,1980 | 3,0300 | 3,0800 | 3,0800 | 554.300 |
| 26 apr 2024 | 3,0400 | 3,1700 | 3,0200 | 3,1600 | 3,1600 | 514.400 |
| 25 apr 2024 | 3,0100 | 3,1150 | 2,9800 | 3,0500 | 3,0500 | 475.400 |
| 24 apr 2024 | 3,1200 | 3,1700 | 3,0400 | 3,0600 | 3,0600 | 456.800 |
| 23 apr 2024 | 3,0000 | 3,2700 | 3,0000 | 3,1100 | 3,1100 | 534.700 |
| 22 apr 2024 | 3,0400 | 3,2600 | 2,9750 | 3,0200 | 3,0200 | 1.133.800 |
| 19 apr 2024 | 3,0000 | 3,1300 | 2,9000 | 3,0300 | 3,0300 | 1.779.000 |
| 18 apr 2024 | 3,0600 | 3,1200 | 2,9950 | 3,0600 | 3,0600 | 977.200 |
| 17 apr 2024 | 3,0600 | 3,2600 | 2,9500 | 3,1100 | 3,1100 | 2.425.400 |
| 16 apr 2024 | 3,0900 | 3,1500 | 3,0400 | 3,0900 | 3,0900 | 550.800 |
| 15 apr 2024 | 3,2800 | 3,3050 | 3,1250 | 3,1400 | 3,1400 | 743.800 |
| 12 apr 2024 | 3,4600 | 3,4850 | 3,2300 | 3,2500 | 3,2500 | 734.900 |
| 11 apr 2024 | 3,4800 | 3,5000 | 3,3850 | 3,4500 | 3,4500 | 968.200 |
| 10 apr 2024 | 3,5600 | 3,6000 | 3,3400 | 3,4500 | 3,4500 | 1.646.300 |
| 09 apr 2024 | 3,8000 | 3,8250 | 3,7100 | 3,7200 | 3,7200 | 512.200 |
| 08 apr 2024 | 3,8000 | 3,8780 | 3,7500 | 3,8100 | 3,8100 | 476.300 |
| 05 apr 2024 | 3,8000 | 3,9150 | 3,7200 | 3,7900 | 3,7900 | 549.800 |
| 04 apr 2024 | 4,0400 | 4,0700 | 3,7800 | 3,8300 | 3,8300 | 1.113.900 |
| 03 apr 2024 | 3,7500 | 3,8200 | 3,5650 | 3,7700 | 3,7700 | 1.214.100 |
| 02 apr 2024 | 3,9100 | 3,9200 | 3,6700 | 3,7600 | 3,7600 | 643.400 |
| 01 apr 2024 | 4,0900 | 4,1100 | 3,9250 | 3,9600 | 3,9600 | 777.900 |
| 28 mar 2024 | 3,8400 | 4,1300 | 3,8400 | 4,0500 | 4,0500 | 960.800 |
| 27 mar 2024 | 3,9300 | 4,0200 | 3,7800 | 3,8300 | 3,8300 | 1.145.400 |
| 26 mar 2024 | 4,2600 | 4,3100 | 3,8900 | 3,9200 | 3,9200 | 1.105.900 |
| 25 mar 2024 | 4,1700 | 4,4800 | 4,1500 | 4,2000 | 4,2000 | 1.304.100 |
| 22 mar 2024 | 4,1600 | 4,3100 | 4,1000 | 4,1900 | 4,1900 | 948.800 |
| 21 mar 2024 | 4,2800 | 4,3300 | 4,1350 | 4,1500 | 4,1500 | 1.090.500 |
| 20 mar 2024 | 4,1000 | 4,3000 | 4,0650 | 4,2500 | 4,2500 | 1.419.300 |
| 19 mar 2024 | 3,9600 | 4,2100 | 3,9000 | 4,1450 | 4,1450 | 1.614.400 |
| 18 mar 2024 | 4,2600 | 4,3400 | 4,1300 | 4,1400 | 4,1400 | 1.089.000 |
| 15 mar 2024 | 4,4200 | 4,5100 | 4,2100 | 4,3000 | 4,3000 | 1.126.200 |
| 14 mar 2024 | 4,6200 | 4,6900 | 4,3900 | 4,5500 | 4,5500 | 1.231.900 |
| 13 mar 2024 | 4,5500 | 4,8500 | 4,5300 | 4,6300 | 4,6300 | 1.884.800 |
| 12 mar 2024 | 4,6700 | 4,6700 | 4,3300 | 4,5000 | 4,5000 | 1.813.500 |
| 11 mar 2024 | 4,3200 | 4,7600 | 4,2660 | 4,6700 | 4,6700 | 3.128.500 |
| 08 mar 2024 | 4,0000 | 4,4950 | 3,9100 | 4,4200 | 4,4200 | 4.325.100 |
| 07 mar 2024 | 4,2100 | 4,8900 | 3,2360 | 3,9300 | 3,9300 | 8.198.100 |
| 06 mar 2024 | 2,9800 | 3,1800 | 2,9450 | 3,1500 | 3,1500 | 2.827.700 |
| 05 mar 2024 | 3,0000 | 3,0100 | 2,8300 | 2,9900 | 2,9900 | 886.100 |
| 04 mar 2024 | 3,0500 | 3,1450 | 3,0400 | 3,0500 | 3,0500 | 828.800 |
| 01 mar 2024 | 3,1600 | 3,1600 | 3,0200 | 3,0500 | 3,0500 | 633.200 |
| 29 feb 2024 | 3,2200 | 3,2900 | 3,0600 | 3,1000 | 3,1000 | 588.000 |
| 28 feb 2024 | 3,5000 | 3,5000 | 3,1500 | 3,1600 | 3,1600 | 700.900 |
| 27 feb 2024 | 3,5500 | 3,6200 | 3,4800 | 3,5500 | 3,5500 | 418.300 |
| 26 feb 2024 | 3,4400 | 3,6550 | 3,4000 | 3,5600 | 3,5600 | 890.700 |
| 23 feb 2024 | 3,2900 | 3,4900 | 3,2500 | 3,4700 | 3,4700 | 474.800 |
| 22 feb 2024 | 3,3200 | 3,3600 | 3,2100 | 3,2800 | 3,2800 | 373.500 |
| 21 feb 2024 | 3,3900 | 3,4630 | 3,2450 | 3,3300 | 3,3300 | 396.400 |
| 20 feb 2024 | 3,1600 | 3,5100 | 3,1600 | 3,4200 | 3,4200 | 819.300 |
| 16 feb 2024 | 3,2100 | 3,2400 | 3,1250 | 3,1900 | 3,1900 | 446.200 |
| 15 feb 2024 | 3,2100 | 3,3100 | 3,2100 | 3,2200 | 3,2200 | 322.900 |
| 14 feb 2024 | 3,1800 | 3,2200 | 3,0800 | 3,1800 | 3,1800 | 409.500 |
| 13 feb 2024 | 3,2900 | 3,3150 | 3,0500 | 3,1500 | 3,1500 | 649.300 |
| 12 feb 2024 | 3,5000 | 3,5500 | 3,3800 | 3,3800 | 3,3800 | 534.700 |
| 09 feb 2024 | 3,4000 | 3,5050 | 3,3750 | 3,4600 | 3,4600 | 876.300 |
| 08 feb 2024 | 3,3500 | 3,4300 | 3,3120 | 3,3800 | 3,3800 | 718.500 |
| 07 feb 2024 | 3,3300 | 3,3750 | 3,2200 | 3,3500 | 3,3500 | 967.600 |
| 06 feb 2024 | 2,8800 | 3,3100 | 2,8500 | 3,3000 | 3,3000 | 1.404.100 |
| 05 feb 2024 | 2,9250 | 2,9250 | 2,8200 | 2,8400 | 2,8400 | 264.300 |
| 02 feb 2024 | 2,8500 | 2,9400 | 2,8000 | 2,9100 | 2,9100 | 348.300 |
| 01 feb 2024 | 2,8700 | 3,0050 | 2,8500 | 2,9300 | 2,9300 | 483.700 |
| 31 gen 2024 | 2,8200 | 2,9700 | 2,8000 | 2,8500 | 2,8500 | 532.500 |
| 30 gen 2024 | 2,8800 | 2,9000 | 2,7700 | 2,8400 | 2,8400 | 427.700 |
| 29 gen 2024 | 2,8500 | 2,9100 | 2,7300 | 2,9000 | 2,9000 | 353.500 |
| 26 gen 2024 | 2,8600 | 2,9350 | 2,8500 | 2,8900 | 2,8900 | 250.900 |
| 25 gen 2024 | 2,9000 | 2,9600 | 2,8400 | 2,8900 | 2,8900 | 212.700 |
| 24 gen 2024 | 2,9300 | 3,0150 | 2,8400 | 2,8500 | 2,8500 | 402.400 |
| 23 gen 2024 | 2,8100 | 2,9500 | 2,8100 | 2,9200 | 2,9200 | 266.900 |
| 22 gen 2024 | 2,6800 | 2,8450 | 2,6400 | 2,8100 | 2,8100 | 450.700 |
| 19 gen 2024 | 2,8600 | 2,8600 | 2,6700 | 2,7000 | 2,7000 | 443.300 |
| 18 gen 2024 | 2,8200 | 2,8900 | 2,7550 | 2,8700 | 2,8700 | 433.900 |
| 17 gen 2024 | 2,6400 | 2,9200 | 2,6100 | 2,8300 | 2,8300 | 1.088.600 |
| 16 gen 2024 | 2,7400 | 2,7900 | 2,7200 | 2,7400 | 2,7400 | 425.800 |
| 12 gen 2024 | 2,8400 | 2,8900 | 2,7950 | 2,8500 | 2,8500 | 355.100 |
| 11 gen 2024 | 2,9000 | 2,9150 | 2,7400 | 2,7800 | 2,7800 | 615.700 |
| 10 gen 2024 | 2,9200 | 3,0200 | 2,9000 | 2,9400 | 2,9400 | 412.400 |
| 09 gen 2024 | 2,9800 | 3,0400 | 2,9150 | 2,9200 | 2,9200 | 611.400 |
| 08 gen 2024 | 2,8600 | 3,0400 | 2,8250 | 3,0100 | 3,0100 | 605.800 |
| 05 gen 2024 | 2,8800 | 2,8950 | 2,7800 | 2,8700 | 2,8700 | 695.200 |
| 04 gen 2024 | 2,8500 | 3,1200 | 2,8500 | 2,8800 | 2,8800 | 877.300 |
| 03 gen 2024 | 3,1300 | 3,1690 | 2,7700 | 2,8800 | 2,8800 | 1.313.600 |
| 02 gen 2024 | 3,2300 | 3,2600 | 3,0700 | 3,1900 | 3,1900 | 852.400 |
| 29 dic 2023 | 3,2600 | 3,3650 | 3,1850 | 3,3000 | 3,3000 | 708.200 |
| 28 dic 2023 | 3,2500 | 3,3800 | 3,2450 | 3,2800 | 3,2800 | 554.400 |
| 27 dic 2023 | 3,4100 | 3,4500 | 3,1800 | 3,2500 | 3,2500 | 872.700 |
| 26 dic 2023 | 3,1100 | 3,4100 | 3,1000 | 3,4100 | 3,4100 | 860.300 |
| 22 dic 2023 | 3,0800 | 3,1900 | 3,0600 | 3,1400 | 3,1400 | 646.100 |
| 21 dic 2023 | 2,9600 | 3,0900 | 2,9500 | 3,0900 | 3,0900 | 636.600 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.