Stockscreener 앱 받기
1.23
4.24%
0.05
시간 외 거래:
1.24
0.01
+0.81%
Hain Celestial Group Inc 주식 (HAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $1.25 | $1.18 | $0.065 | 2,406,534.0 | +4.24% |
| 2026-02-05 | $1.21 | $1.14 | $0.075 | 1,525,893.0 | +0.00% |
| 2026-02-04 | $1.23 | $1.13 | $0.10 | 2,242,925.0 | -1.67% |
| 2026-02-03 | $1.34 | $1.16 | $0.18 | 2,701,341.0 | -3.23% |
| 2026-02-02 | $1.48 | $1.23 | $0.25 | 7,404,380.0 | +2.48% |
| 2026-01-30 | $1.24 | $1.16 | $0.077 | 1,053,961.0 | +0.83% |
| 2026-01-29 | $1.29 | $1.19 | $0.105 | 917,735.0 | -6.25% |
| 2026-01-28 | $1.36 | $1.26 | $0.0981 | 1,512,210.0 | +0.00% |
| 2026-01-27 | $1.29 | $1.12 | $0.165 | 2,683,425.0 | +9.40% |
| 2026-01-26 | $1.27 | $1.15 | $0.13 | 2,608,223.0 | -7.14% |
| 2026-01-23 | $1.32 | $1.25 | $0.07 | 1,094,079.0 | +0.80% |
| 2026-01-22 | $1.27 | $1.11 | $0.16 | 2,614,737.0 | +12.61% |
| 2026-01-21 | $1.18 | $1.09 | $0.09 | 2,514,039.0 | -5.13% |
| 2026-01-20 | $1.23 | $1.15 | $0.08 | 4,247,466.0 | -4.10% |
| 2026-01-16 | $1.23 | $1.16 | $0.07 | 1,201,201.0 | +2.52% |
| 2026-01-15 | $1.21 | $1.15 | $0.06 | 548,183.0 | +2.59% |
| 2026-01-14 | $1.19 | $1.14 | $0.055 | 944,841.0 | -0.85% |
| 2026-01-13 | $1.21 | $1.16 | $0.05 | 1,095,526.0 | -1.68% |
| 2026-01-12 | $1.22 | $1.14 | $0.08 | 1,560,162.0 | +0.85% |
| 2026-01-09 | $1.22 | $1.16 | $0.06 | 611,775.0 | -2.48% |
| 2026-01-08 | $1.23 | $1.15 | $0.08 | 1,159,537.0 | +4.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $1.48 | $1.13 | $0.35 | 18,687,607.0 | +1.65% |
| 2026-01 | $1.36 | $1.02 | $0.3386 | 36,613,627.0 | +13.08% |
Hain Celestial Group Inc 주식 (HAIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.24 | $1.00 | $0.2399 | 38,394,624.0 | -2.73% |
| 2025-11 | $1.46 | $1.01 | $0.445 | 34,638,156.0 | -5.17% |
| 2025-10 | $1.64 | $1.14 | $0.50 | 38,329,388.0 | -26.58% |
| 2025-09 | $2.17 | $1.42 | $0.75 | 51,773,291.0 | -12.22% |
| 2025-08 | $1.92 | $1.48 | $0.445 | 21,292,758.0 | +14.65% |
| 2025-07 | $1.93 | $1.50 | $0.43 | 27,474,509.0 | +3.29% |
| 2025-06 | $1.94 | $1.46 | $0.48 | 31,088,579.0 | -18.72% |
| 2025-05 | $3.07 | $1.30 | $1.77 | 85,673,683.0 | -38.49% |
| 2025-04 | $4.27 | $2.68 | $1.59 | 34,050,676.0 | -26.75% |
| 2025-03 | $4.84 | $3.52 | $1.31 | 61,589,197.0 | +15.92% |
| 2025-02 | $5.07 | $3.28 | $1.79 | 41,824,113.0 | -29.25% |
| 2025-01 | $6.34 | $4.47 | $1.87 | 33,004,070.0 | -17.72% |
Hain Celestial Group Inc 주식 (HAIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.69 | $6.03 | $2.66 | 23,721,810.0 | -26.00% |
| 2024-11 | $9.43 | $6.53 | $2.90 | 29,671,901.0 | -5.27% |
| 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% |
1.02%
0.21%
자본화:
|
볼륨(24시간):