Mercados españoles cerrados

Homestead Growth (HNASX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,10+0,09 (+0,50%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202418,1018,1018,1018,1018,10-
13 jun 202418,0118,0118,0118,0118,01-
12 jun 202418,0118,0118,0118,0118,01-
11 jun 202417,7817,7817,7817,7817,78-
10 jun 202417,6817,6817,6817,6817,68-
07 jun 202417,6117,6117,6117,6117,61-
06 jun 202417,6517,6517,6517,6517,65-
05 jun 202417,6317,6317,6317,6317,63-
04 jun 202417,3117,3117,3117,3117,31-
03 jun 202417,2517,2517,2517,2517,25-
31 may 202417,1517,1517,1517,1517,15-
30 may 202417,1117,1117,1117,1117,11-
29 may 202417,4017,4017,4017,4017,40-
28 may 202417,4817,4817,4817,4817,48-
24 may 202417,3917,3917,3917,3917,39-
23 may 202417,3117,3117,3117,3117,31-
22 may 202417,3317,3317,3317,3317,33-
21 may 202417,3717,3717,3717,3717,37-
20 may 202417,3317,3317,3317,3317,33-
17 may 202417,2517,2517,2517,2517,25-
16 may 202417,2417,2417,2417,2417,24-
15 may 202417,3017,3017,3017,3017,30-
14 may 202417,0317,0317,0317,0317,03-
13 may 202416,9516,9516,9516,9516,95-
10 may 202416,9816,9816,9816,9816,98-
09 may 202416,9816,9816,9816,9816,98-
08 may 202416,9116,9116,9116,9116,91-
07 may 202416,9716,9716,9716,9716,97-
06 may 202416,9216,9216,9216,9216,92-
03 may 202416,6916,6916,6916,6916,69-
02 may 202416,4416,4416,4416,4416,44-
01 may 202416,2316,2316,2316,2316,23-
30 abr 202416,2716,2716,2716,2716,27-
29 abr 202416,5516,5516,5516,5516,55-
26 abr 202416,6116,6116,6116,6116,61-
25 abr 202416,3016,3016,3016,3016,30-
24 abr 202416,4416,4416,4416,4416,44-
23 abr 202416,5016,5016,5016,5016,50-
22 abr 202416,2016,2016,2016,2016,20-
19 abr 202416,0616,0616,0616,0616,06-
18 abr 202416,3916,3916,3916,3916,39-
17 abr 202416,4516,4516,4516,4516,45-
16 abr 202416,5816,5816,5816,5816,58-
15 abr 202416,5516,5516,5516,5516,55-
12 abr 202416,8216,8216,8216,8216,82-
11 abr 202417,0517,0517,0517,0517,05-
10 abr 202416,8616,8616,8616,8616,86-
09 abr 202416,9516,9516,9516,9516,95-
08 abr 202416,9616,9616,9616,9616,96-
05 abr 202416,9916,9916,9916,9916,99-
04 abr 202416,7016,7016,7016,7016,70-
03 abr 202416,9116,9116,9116,9116,91-
02 abr 202416,8516,8516,8516,8516,85-
01 abr 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 ene 202415,5915,5915,5915,5915,59-
30 ene 202415,8715,8715,8715,8715,87-
29 ene 202415,9515,9515,9515,9515,95-
26 ene 202415,7515,7515,7515,7515,75-
25 ene 202415,7515,7515,7515,7515,75-
24 ene 202415,7015,7015,7015,7015,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...