HAIN - The Hain Celestial Group, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar. 202026,3126,7325,6726,3526,35490.176
30 mar. 202025,3226,7425,0326,2826,281.055.800
27 mar. 202025,1526,2425,1025,3625,361.061.100
26 mar. 202023,7925,7323,5925,6325,631.454.800
25 mar. 202024,1125,6023,2123,7323,732.117.800
24 mar. 202024,4425,7723,7724,1824,181.775.300
23 mar. 202025,0025,4923,7623,8723,871.721.500
20 mar. 202024,6825,6023,7324,7324,732.446.100
19 mar. 202024,4826,6023,4925,0125,011.863.200
18 mar. 202025,6426,7623,1724,4824,482.377.300
17 mar. 202022,7226,9422,7226,5726,572.237.400
16 mar. 202018,4623,5718,1222,3622,361.907.200
13 mar. 202021,1721,3819,9821,3121,311.665.300
12 mar. 202020,0120,9119,2920,5020,501.638.900
11 mar. 202021,6221,8321,0121,3221,321.074.300
10 mar. 202022,6923,1121,0522,0822,081.133.100
09 mar. 202020,9022,7420,0522,0822,081.228.300
06 mar. 202022,8223,4222,5023,3623,36989.500
05 mar. 202022,7123,3922,3023,3323,331.209.000
04 mar. 202024,1824,1822,7523,2623,261.174.800
03 mar. 202025,1725,4523,7423,8423,841.047.900
02 mar. 202023,9725,2623,5525,2325,23794.400
28 feb. 202023,3323,7722,6723,7323,731.129.500
27 feb. 202023,9424,5723,3823,8323,83794.600
26 feb. 202025,6725,7924,4924,5024,50595.800
25 feb. 202026,4526,5225,5325,6325,63599.600
24 feb. 202026,1526,6225,9926,5426,54698.200
21 feb. 202026,8427,0626,6626,8026,80462.900
20 feb. 202026,2327,0026,2326,9726,97469.600
19 feb. 202026,4126,5126,2426,3326,33520.500
18 feb. 202026,4326,5326,0326,3426,34568.900
14 feb. 202026,9026,9626,5226,5426,54443.500
13 feb. 202026,6026,9026,5126,8826,88460.200
12 feb. 202026,8127,0426,6426,8226,82467.400
11 feb. 202026,6427,1126,5026,8026,80568.400
10 feb. 202027,1227,3426,4326,5226,52815.000
07 feb. 202027,3927,6927,1027,2227,22950.400
06 feb. 202025,2527,6025,1727,3727,372.604.400
05 feb. 202024,2225,4123,8824,9124,912.155.500
04 feb. 202024,4624,5524,0424,0724,071.842.300
03 feb. 202024,3324,4723,9824,2924,291.845.200
31 ene. 202024,7724,8924,1524,2124,21558.300
30 ene. 202024,5425,1224,3424,7824,781.135.000
29 ene. 202024,7624,8724,5624,6624,66574.400
28 ene. 202024,7124,9924,5824,7324,73425.600
27 ene. 202024,6824,9224,5224,6624,66652.700
24 ene. 202025,1625,2624,7724,9624,96481.200
23 ene. 202025,3025,3124,8925,1525,15549.600
22 ene. 202025,5125,7625,3725,4525,45329.000
21 ene. 202025,6425,8125,3525,4825,48320.900
17 ene. 202026,1026,2125,6825,7825,78277.000
16 ene. 202025,6326,2825,5526,1026,10687.900
15 ene. 202025,6225,8025,3025,4425,44636.800
14 ene. 202025,7625,9825,5325,5825,58720.400
13 ene. 202025,3125,8625,2725,7625,76521.800
10 ene. 202025,2825,4625,1125,1925,19436.700
09 ene. 202025,1625,3224,9725,2625,26331.100
08 ene. 202025,2325,5525,1725,2125,21255.500
07 ene. 202025,6125,6825,2625,2925,29463.800
06 ene. 202025,8225,8625,5025,5925,59583.700
03 ene. 202025,0325,9324,9425,8725,87716.200
02 ene. 202026,1026,1724,8625,2025,20658.500
31 dic. 201925,6526,1025,5525,9625,96810.800
30 dic. 201925,6725,6725,4425,5325,53414.700
27 dic. 201925,7425,8125,5125,5825,58587.800
26 dic. 201925,7625,7725,4925,6425,64487.200
24 dic. 201925,8125,8325,5925,7425,74212.700
23 dic. 201925,8026,0025,5625,7825,78696.200
20 dic. 201925,7125,8625,3825,7125,711.264.500
19 dic. 201925,3125,7125,1825,6025,60449.800
18 dic. 201924,9825,3224,5925,2225,22526.100
17 dic. 201924,6524,9824,5524,8724,87366.200
16 dic. 201925,0525,0524,6324,6724,67419.200
13 dic. 201925,6425,8324,7624,9724,97412.400
12 dic. 201925,4725,9125,4525,7925,791.613.400
11 dic. 201925,5125,6025,1825,5325,53467.700
10 dic. 201925,2425,6325,1725,5025,50855.500
09 dic. 201925,2525,3224,7125,2425,24483.000
06 dic. 201925,2125,6025,0825,1725,17427.500
05 dic. 201925,1025,1824,7625,0625,06492.700
04 dic. 201925,1225,3124,9324,9824,98548.900
03 dic. 201924,8825,1324,6625,0525,05679.600
02 dic. 201924,9025,0924,6724,9924,99498.500
29 nov. 201924,8625,0424,6524,7224,72205.000
27 nov. 201924,9325,2824,8624,9724,97397.200
26 nov. 201924,8025,1124,8024,9324,93375.000
25 nov. 201924,5325,0424,3824,8724,87810.500
22 nov. 201924,6124,8424,3024,5424,54444.400
21 nov. 201924,9924,9924,4024,5724,57634.000
20 nov. 201924,8625,1024,8024,9924,99406.200
19 nov. 201924,6324,9824,5524,9124,91437.800
18 nov. 201924,9625,0024,6724,7124,71500.900
15 nov. 201925,1425,4024,9825,1025,10515.800
14 nov. 201925,3725,6324,7425,0225,02854.600
13 nov. 201925,5325,8025,3025,4125,41996.300
12 nov. 201925,8925,9725,4825,6025,601.050.200
11 nov. 201925,9026,1125,3725,8225,82717.000
08 nov. 201925,6626,4925,4025,9325,932.527.400
07 nov. 201924,8026,4424,3225,5525,552.071.300
06 nov. 201924,2324,4724,0224,2324,231.433.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines