Stockscreener 앱 받기
3.03
3.77%
0.11
시간 외 거래:
3.03
Hain Celestial Group Inc 주식 (HAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $3.07 | $2.92 | $0.1451 | 1,770,768.0 | +3.77% |
| 2025-05-01 | $3.02 | $2.88 | $0.135 | 1,454,014.0 | -3.95% |
| 2025-04-30 | $3.12 | $2.89 | $0.235 | 2,953,357.0 | +2.36% |
| 2025-04-29 | $2.97 | $2.84 | $0.13 | 1,216,987.0 | +0.68% |
| 2025-04-28 | $3.00 | $2.87 | $0.135 | 1,346,274.0 | +0.34% |
| 2025-04-25 | $3.12 | $2.85 | $0.265 | 1,428,441.0 | -4.23% |
| 2025-04-24 | $3.11 | $2.83 | $0.275 | 2,094,994.0 | +4.07% |
| 2025-04-23 | $3.18 | $2.91 | $0.2691 | 1,485,534.0 | -3.91% |
| 2025-04-22 | $3.17 | $2.99 | $0.185 | 2,246,470.0 | +1.66% |
| 2025-04-21 | $3.04 | $2.85 | $0.195 | 1,130,436.0 | +1.68% |
| 2025-04-17 | $3.03 | $2.69 | $0.3363 | 2,171,184.0 | +10.41% |
| 2025-04-16 | $2.96 | $2.68 | $0.28 | 1,659,898.0 | -8.19% |
| 2025-04-15 | $3.10 | $2.91 | $0.19 | 1,781,189.0 | -3.93% |
| 2025-04-14 | $3.23 | $3.03 | $0.20 | 1,448,493.0 | -5.57% |
| 2025-04-11 | $3.36 | $3.20 | $0.16 | 1,334,236.0 | -4.15% |
| 2025-04-10 | $3.40 | $3.29 | $0.11 | 1,283,024.0 | -1.75% |
| 2025-04-09 | $3.51 | $3.25 | $0.26 | 1,405,524.0 | +0.59% |
| 2025-04-08 | $3.75 | $3.37 | $0.375 | 1,415,232.0 | -10.97% |
| 2025-04-07 | $3.88 | $3.51 | $0.37 | 1,984,222.0 | +1.86% |
| 2025-04-04 | $3.85 | $3.64 | $0.21 | 1,747,180.0 | +0.00% |
| 2025-04-03 | $4.05 | $3.72 | $0.33 | 1,727,919.0 | -7.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $3.07 | $2.88 | $0.1851 | 4,995,550.0 | -0.33% |
| 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% |
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% |
2.53%
0.08%
자본화:
|
볼륨(24시간):