Stockscreener 앱 받기
0.7779
5.85%
0.043
시장 영업 전:
.74
-0.0379
-4.87%
Hain Celestial Group Inc 주식 (HAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.8176 | $0.7116 | $0.106 | 820,413.0 | +5.85% |
| 2026-05-21 | $0.7605 | $0.7061 | $0.0544 | 495,608.0 | -3.52% |
| 2026-05-20 | $0.7754 | $0.68 | $0.0954 | 867,141.0 | +1.10% |
| 2026-05-19 | $0.7636 | $0.7123 | $0.0513 | 739,395.0 | +1.58% |
| 2026-05-18 | $0.79 | $0.715 | $0.075 | 524,762.0 | -4.65% |
| 2026-05-15 | $0.7978 | $0.73 | $0.0678 | 705,512.0 | -2.54% |
| 2026-05-14 | $0.80 | $0.7318 | $0.0682 | 749,870.0 | +2.43% |
| 2026-05-13 | $0.813 | $0.7423 | $0.0707 | 731,233.0 | -3.17% |
| 2026-05-12 | $0.8199 | $0.68 | $0.1399 | 1,245,211.0 | +10.64% |
| 2026-05-11 | $0.78 | $0.6745 | $0.1055 | 1,628,103.0 | +10.21% |
| 2026-05-08 | $0.759 | $0.6502 | $0.1088 | 1,007,447.0 | -10.44% |
| 2026-05-07 | $0.7592 | $0.7268 | $0.0324 | 411,186.0 | -1.46% |
| 2026-05-06 | $0.75 | $0.70 | $0.05 | 747,382.0 | +3.89% |
| 2026-05-05 | $0.7355 | $0.648 | $0.0875 | 1,324,511.0 | +13.46% |
| 2026-05-04 | $0.70 | $0.6106 | $0.0894 | 1,601,448.0 | -6.50% |
| 2026-05-01 | $0.7076 | $0.6479 | $0.0597 | 771,126.0 | +3.87% |
| 2026-04-30 | $0.6964 | $0.6301 | $0.0663 | 1,087,810.0 | +1.63% |
| 2026-04-29 | $0.7647 | $0.62 | $0.1447 | 1,569,529.0 | -13.89% |
| 2026-04-28 | $0.9299 | $0.55 | $0.3799 | 4,181,406.0 | -19.72% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $0.8199 | $0.6106 | $0.2093 | 15,190,761.0 | +19.09% |
| 2026-04 | $0.9655 | $0.55 | $0.4155 | 24,839,826.0 | -6.39% |
| 2026-03 | $0.809 | $0.58 | $0.229 | 32,127,349.0 | -12.71% |
| 2026-02 | $1.48 | $0.741 | $0.739 | 51,107,875.0 | -33.93% |
| 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% |
1.86%
1.28%
자본화:
|
볼륨(24시간):