Stockscreener 앱 받기
9.05
0.11%
-0.010
시간 외 거래:
9.05
Hain Celestial Group Inc 주식 (HAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $9.19 | $8.98 | $0.205 | 660,205.0 | -0.11% |
| 2024-11-04 | $9.24 | $8.84 | $0.4001 | 851,730.0 | -0.33% |
| 2024-11-01 | $9.21 | $8.80 | $0.405 | 1,148,049.0 | +4.12% |
| 2024-10-31 | $8.91 | $8.66 | $0.25 | 698,164.0 | -0.23% |
| 2024-10-30 | $9.06 | $8.74 | $0.325 | 1,079,982.0 | -2.13% |
| 2024-10-29 | $8.96 | $8.60 | $0.36 | 744,079.0 | +1.02% |
| 2024-10-28 | $8.86 | $8.44 | $0.42 | 555,029.0 | +5.48% |
| 2024-10-25 | $8.62 | $8.32 | $0.295 | 633,114.0 | +0.36% |
| 2024-10-24 | $8.55 | $8.34 | $0.21 | 472,975.0 | +0.12% |
| 2024-10-23 | $8.47 | $8.28 | $0.19 | 622,359.0 | -2.11% |
| 2024-10-22 | $8.74 | $8.46 | $0.28 | 804,534.0 | -2.51% |
| 2024-10-21 | $9.13 | $8.73 | $0.40 | 954,472.0 | -1.91% |
| 2024-10-18 | $8.93 | $8.60 | $0.325 | 653,599.0 | +3.12% |
| 2024-10-17 | $8.70 | $8.47 | $0.225 | 667,962.0 | -0.92% |
| 2024-10-16 | $8.86 | $8.71 | $0.145 | 783,571.0 | -0.11% |
| 2024-10-15 | $8.74 | $8.45 | $0.295 | 651,162.0 | +3.07% |
| 2024-10-14 | $8.53 | $8.29 | $0.24 | 575,392.0 | +1.07% |
| 2024-10-11 | $8.53 | $8.26 | $0.27 | 672,706.0 | +1.70% |
| 2024-10-10 | $8.76 | $8.15 | $0.61 | 944,106.0 | -5.50% |
| 2024-10-09 | $8.99 | $8.62 | $0.365 | 1,040,315.0 | +0.23% |
| 2024-10-08 | $8.90 | $8.65 | $0.25 | 1,214,420.0 | -1.58% |
Hain Celestial Group Inc 주식 (HAIN) 연도별 가격 이력
이 심층 분석에서는 Hain Celestial Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hain Celestial Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hain Celestial Group Inc 주식 (HAIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.24 | $8.80 | $0.435 | 3,320,189.0 | +3.67% |
| 2024-10 | $9.16 | $8.15 | $1.01 | 20,481,418.0 | +1.16% |
| 2024-09 | $9.05 | $7.53 | $1.52 | 21,649,367.0 | +7.88% |
| 2024-08 | $9.32 | $6.08 | $3.25 | 36,151,454.0 | +3.36% |
| 2024-07 | $8.12 | $6.68 | $1.45 | 17,053,577.0 | +12.01% |
| 2024-06 | $7.95 | $6.56 | $1.39 | 17,957,190.0 | -9.79% |
| 2024-05 | $8.02 | $6.08 | $1.94 | 25,164,873.0 | +24.76% |
| 2024-04 | $7.85 | $5.68 | $2.17 | 35,440,620.0 | -21.88% |
| 2024-03 | $9.80 | $7.72 | $2.08 | 30,537,813.0 | -21.40% |
| 2024-02 | $11.68 | $9.01 | $2.67 | 18,576,024.0 | -6.63% |
| 2024-01 | $11.66 | $9.90 | $1.76 | 17,961,953.0 | -2.19% |
Hain Celestial Group Inc 주식 (HAIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.36 | $9.84 | $1.52 | 18,080,771.0 | +3.60% |
| 2023-11 | $12.49 | $10.32 | $2.17 | 26,417,594.0 | -4.34% |
| 2023-10 | $11.52 | $9.70 | $1.82 | 19,396,775.0 | +6.56% |
| 2023-09 | $11.02 | $9.36 | $1.66 | 25,750,302.0 | -2.08% |
| 2023-08 | $12.76 | $10.57 | $2.19 | 19,867,804.0 | -16.42% |
| 2023-07 | $13.23 | $12.47 | $0.76 | 14,793,948.0 | +1.28% |
| 2023-06 | $12.86 | $11.72 | $1.13 | 28,628,621.0 | +2.46% |
| 2023-05 | $18.25 | $12.17 | $6.08 | 22,396,428.0 | -31.90% |
| 2023-04 | $18.32 | $16.83 | $1.50 | 11,325,794.0 | +4.55% |
| 2023-03 | $18.21 | $15.99 | $2.22 | 20,372,012.0 | -3.81% |
| 2023-02 | $22.14 | $17.65 | $4.49 | 18,858,208.0 | -13.11% |
| 2023-01 | $20.54 | $15.98 | $4.56 | 16,660,336.0 | +26.82% |
Hain Celestial Group Inc 주식 (HAIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.11 | $15.20 | $3.91 | 18,156,970.0 | -13.66% |
| 2022-11 | $21.68 | $17.96 | $3.72 | 23,193,792.0 | +0.16% |
| 2022-10 | $18.96 | $15.23 | $3.73 | 24,837,444.0 | +10.84% |
| 2022-09 | $20.82 | $16.03 | $4.79 | 53,984,887.0 | -16.68% |
| 2022-08 | $25.48 | $20.14 | $5.34 | 27,817,083.0 | -10.95% |
| 2022-07 | $24.15 | $21.20 | $2.95 | 17,200,287.0 | -4.17% |
| 2022-06 | $26.78 | $22.55 | $4.23 | 35,947,420.0 | -9.91% |
| 2022-05 | $34.22 | $24.11 | $10.11 | 27,874,337.0 | -21.44% |
| 2022-04 | $35.46 | $33.08 | $2.38 | 12,587,911.0 | -2.50% |
| 2022-03 | $37.09 | $31.88 | $5.21 | 17,976,463.0 | -5.39% |
| 2022-02 | $37.58 | $34.31 | $3.27 | 14,050,215.0 | -0.47% |
| 2022-01 | $43.53 | $34.16 | $9.37 | 26,122,188.0 | -14.27% |
2.21%
자본화:
|
볼륨(24시간):