Mercados españoles cerrados

Hillman Solutions Corp. (HLMN)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
8,76-0,05 (-0,51%)
A partir del 11:47AM EDT. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20248,918,928,728,768,76185.102
27 jun 20248,788,888,738,808,80970.700
26 jun 20248,488,768,488,738,73868.200
25 jun 20248,558,568,438,558,551.024.600
24 jun 20248,668,778,628,628,62635.600
21 jun 20248,618,738,538,658,651.168.300
20 jun 20248,638,738,558,568,56518.800
18 jun 20248,848,908,568,698,69759.200
17 jun 20248,678,858,648,838,83382.200
14 jun 20248,808,868,658,748,74495.700
13 jun 20249,109,138,868,968,96395.400
12 jun 20249,149,339,109,119,11541.800
11 jun 20248,828,878,788,848,84441.700
10 jun 20248,738,948,728,908,90411.500
07 jun 20248,858,938,758,828,82411.400
06 jun 20248,999,058,878,948,94622.800
05 jun 20249,059,098,959,079,07412.600
04 jun 20249,089,088,958,968,96387.600
03 jun 20249,349,359,119,139,13586.100
31 may 20249,139,219,059,199,19431.100
30 may 20248,999,188,979,079,07543.600
29 may 20248,999,008,868,918,91799.900
28 may 20249,439,439,149,159,15812.500
24 may 20249,249,369,189,359,35636.600
23 may 20249,389,439,079,179,17793.700
22 may 20249,409,459,299,359,35786.600
21 may 20249,669,689,429,459,45569.100
20 may 20249,549,719,539,699,69793.600
17 may 20249,549,549,459,549,54573.300
16 may 20249,639,659,479,539,53761.300
15 may 20249,689,749,639,689,68422.000
14 may 20249,689,699,509,549,54768.700
13 may 20249,699,879,479,519,51752.400
10 may 20249,489,609,459,589,58748.700
09 may 20249,569,669,419,479,471.106.400
08 may 20249,519,619,399,599,591.209.200
07 may 20248,549,718,509,589,582.156.800
06 may 202410,0110,1110,0010,0110,01520.100
03 may 202410,0910,119,939,989,98608.100
02 may 20249,819,909,659,889,88640.000
01 may 20249,639,999,569,699,691.071.300
30 abr 20249,719,829,559,569,561.135.400
29 abr 20249,849,909,769,839,83749.400
26 abr 20249,729,839,529,749,74755.800
25 abr 20249,539,709,429,689,681.224.300
24 abr 20249,589,729,519,699,691.048.500
23 abr 20249,449,699,439,659,65679.600
22 abr 20249,419,449,349,419,41718.100
19 abr 20249,319,419,229,369,36784.000
18 abr 20249,409,569,319,369,36603.100
17 abr 20249,719,729,399,399,39696.700
16 abr 20249,549,809,479,659,651.184.800
15 abr 20249,919,919,609,639,63702.800
12 abr 20249,809,909,709,849,84580.900
11 abr 202410,0710,159,869,909,90985.500
10 abr 202410,0510,199,8910,0110,01885.000
09 abr 202410,3910,4410,2510,4010,40784.600
08 abr 202410,3610,4710,1710,3710,37453.800
05 abr 202410,1610,329,9210,2610,26645.000
04 abr 202410,4610,5210,1010,1810,18886.100
03 abr 202410,2110,3710,1710,3410,34850.700
02 abr 202410,4110,4510,2410,3310,331.029.200
01 abr 202410,8210,8510,5110,5310,531.035.000
28 mar 202410,6810,7810,5610,6410,641.186.900
27 mar 202410,4910,6710,4110,6610,661.182.900
26 mar 202410,2210,4910,2210,3810,381.324.100
25 mar 202410,2710,3310,1610,1810,18600.000
22 mar 202410,3610,3810,2010,2210,22630.500
21 mar 202410,2010,3510,1910,3210,32872.100
20 mar 20249,9610,219,9410,1610,16640.500
19 mar 20249,8310,049,839,989,98632.100
18 mar 20249,899,949,809,839,83739.000
15 mar 20249,619,919,609,899,891.456.000
14 mar 20249,949,949,669,759,75954.800
13 mar 20249,829,999,819,989,98820.300
12 mar 20249,759,899,719,829,82708.900
11 mar 20249,629,859,629,799,79800.700
08 mar 20249,909,969,669,719,71725.400
07 mar 20249,779,889,729,839,83544.600
06 mar 20249,729,749,579,699,69652.700
05 mar 20249,509,639,459,609,60958.900
04 mar 20249,609,659,509,569,56654.900
01 mar 20249,749,769,589,609,601.041.300
29 feb 20249,619,779,609,749,741.142.100
28 feb 20249,499,649,369,509,50844.500
27 feb 20249,799,809,579,659,651.172.900
26 feb 20249,409,769,359,659,651.792.800
23 feb 20249,539,859,529,659,652.303.500
22 feb 20249,599,999,159,309,302.353.600
21 feb 20248,918,958,808,878,87792.200
20 feb 20248,959,118,898,918,91809.700
16 feb 20249,129,229,029,129,12954.900
15 feb 20249,029,148,909,129,121.070.300
14 feb 20248,939,008,808,948,94839.600
13 feb 20248,888,958,698,788,78875.700
12 feb 20249,129,319,119,239,23740.800
09 feb 20249,009,068,859,049,04767.100
08 feb 20248,709,018,668,988,98826.400
07 feb 20248,788,818,688,718,71612.300
06 feb 20248,658,798,548,778,77835.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...