Premium
Hain Celestial Group Inc (HAIN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5555 | 11.6701680672 | 4.76 | 5.38 | 4.63 | 1854313 | 4.79053243 | CS |
| 4 | -1.2345 | -18.8473282443 | 6.55 | 6.64 | 4.47 | 1794649 | 5.32690773 | CS |
| 12 | -3.5345 | -39.9378531073 | 8.85 | 9.43 | 4.47 | 1474227 | 6.78814597 | CS |
| 26 | -2.1245 | -28.5551075269 | 7.44 | 9.43 | 4.47 | 1308706 | 7.39473961 | CS |
| 52 | -5.3645 | -50.2294007491 | 10.68 | 11.675 | 4.47 | 1249402 | 7.55937408 | CS |
| 156 | -30.8345 | -85.295988935 | 36.15 | 37.58 | 4.47 | 1134470 | 14.57576861 | CS |
| 260 | -19.8445 | -78.8732114467 | 25.16 | 48.88 | 4.47 | 1011204 | 21.60022432 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1737588900 | 4.8 | -0.06 | -1.23 | 4.85 | 4.88 | 4.7 | 1685047 |
| 1737502500 | 4.86 | 0.17 | 3.62 | 4.71 | 4.975 | 4.6719 | 2215212 |
| 1737156900 | 4.69 | -0.02 | -0.42 | 4.76 | 4.92 | 4.63 | 1678477 |
| 1737070500 | 4.71 | 0.12 | 2.61 | 4.54 | 4.74 | 4.47 | 2214805 |
| 1736984100 | 4.59 | -0.22 | -4.57 | 4.96 | 5.07 | 4.58 | 1922842 |
| 1736897700 | 4.8099999 | -0.2 | -3.99 | 5.03 | 5.05 | 4.675 | 1901541 |
| 1736811300 | 5.01 | 0.07 | 1.42 | 4.93 | 5.0199999 | 4.8221999 | 1707211 |
| 1736552100 | 4.94 | -0.44 | -8.18 | 5.24 | 5.325 | 4.93 | 1753188 |
| 1736379300 | 5.38 | -0.08 | -1.47 | 5.39 | 5.5 | 5.15 | 2057389 |
| 1736292900 | 5.46 | -0.14 | -2.50 | 5.6 | 5.665 | 5.2701 | 2047901 |
| 1736206500 | 5.6 | -0.59 | -9.53 | 6.21 | 6.32 | 5.57 | 1468114 |
| 1735947300 | 6.19 | 0.19 | 3.17 | 6.03 | 6.3099999 | 5.92 | 1304389 |
| 1735860900 | 6 | -0.15 | -2.44 | 6.21 | 6.34 | 5.97 | 1230279 |
| 1735688100 | 6.15 | 0.03 | 0.49 | 6.085 | 6.29 | 6.07 | 2026914 |
| 1735601700 | 6.12 | -0.38 | -5.85 | 6.38 | 6.38 | 6.03 | 1712234 |
| 1735342500 | 6.5 | 0.02 | 0.31 | 6.55 | 6.64 | 6.4349999 | 1940486 |
| 1735256100 | 6.48 | -0.06 | -0.92 | 6.5 | 6.63 | 6.39 | 1082964 |
| 1735077840 | 6.54 | 0.05 | 0.77 | 6.47 | 6.71 | 6.375 | 680108 |
| 1734996900 | 6.49 | 0.07 | 1.09 | 6.42 | 6.63 | 6.36 | 1304565 |
| 1734737700 | 6.42 | -0.12 | -1.83 | 6.47 | 6.66 | 6.4 | 3901447 |
| 1734651300 | 6.54 | -0.59 | -8.27 | 7.15 | 7.19 | 6.53 | 936634 |
| 1734564900 | 7.13 | -0.28 | -3.78 | 7.45 | 7.49 | 7.13 | 1087268 |
| 1734478500 | 7.41 | -0.14 | -1.85 | 7.52 | 7.58 | 7.29 | 1356138 |
| 1734392100 | 7.55 | -0.32 | -4.07 | 7.86 | 7.96 | 7.54 | 1236693 |
| 1734132900 | 7.87 | -0.16 | -1.99 | 7.98 | 8.1649999 | 7.74 | 952830 |
| 1734046500 | 8.03 | 0.1 | 1.26 | 7.96 | 8.14 | 7.88 | 1135676 |
| 1733960100 | 7.93 | -0.15 | -1.86 | 8.0399999 | 8.125 | 7.91 | 1355786 |
| 1733873700 | 8.08 | 0.01 | 0.12 | 8.1 | 8.22 | 7.835 | 1311653 |
| 1733787300 | 8.07 | -0.2 | -2.42 | 8.34 | 8.5399999 | 8.025 | 967097 |
| 1733528100 | 8.27 | 0.04 | 0.49 | 8.32 | 8.505 | 8.23 | 631028 |
| 1733441700 | 8.23 | -0.05 | -0.60 | 8.3 | 8.3699999 | 8.085 | 800448 |
| 1733355300 | 8.28 | -0.04 | -0.48 | 8.25 | 8.33 | 8.16 | 948400 |
| 1733268900 | 8.32 | -0.31 | -3.59 | 8.6 | 8.69 | 8.225 | 653834 |
| 1733182500 | 8.63 | 0.36 | 4.35 | 8.24 | 8.69 | 8.17 | 960465 |
| 1732917840 | 8.27 | -0.36 | -4.17 | 8.67 | 8.69 | 8.26 | 884924 |
| 1732750500 | 8.63 | 0.31 | 3.73 | 8.42 | 8.845 | 8.4 | 749179 |
| 1732664100 | 8.32 | -0.26 | -3.03 | 8.45 | 8.6 | 8.1199999 | 1368456 |
| 1732577700 | 8.58 | 0.34 | 4.13 | 8.35 | 8.785 | 8.345 | 1235528 |
| 1732318500 | 8.24 | 0.19 | 2.36 | 8.05 | 8.335 | 8.02 | 941057 |
| 1732232100 | 8.05 | 0.63 | 8.49 | 7.32 | 8.155 | 7.17 | 2339762 |
| 1732145700 | 7.42 | 0.06 | 0.82 | 7.19 | 7.82 | 7.14 | 1510471 |
| 1732059300 | 7.36 | 0.13 | 1.80 | 7.23 | 7.39 | 7.04 | 1552320 |
| 1731972900 | 7.23 | -0.01 | -0.14 | 7.25 | 7.405 | 7.06 | 1383342 |
| 1731713700 | 7.24 | 0.38 | 5.54 | 6.98 | 7.26 | 6.855 | 1943512 |
| 1731627300 | 6.86 | 0.24 | 3.63 | 6.73 | 7.03 | 6.64 | 1324678 |
| 1731540900 | 6.62 | -0.06 | -0.90 | 6.68 | 6.77 | 6.53 | 1278288 |
| 1731454500 | 6.68 | -0.57 | -7.86 | 7.14 | 7.32 | 6.65 | 1706893 |
| 1731368100 | 7.25 | -0.16 | -2.09 | 7.37 | 7.505 | 7.14 | 1698926 |
| 1731108900 | 7.405 | -0.06 | -0.80 | 7.42 | 7.46 | 7.0201 | 2021193 |
| 1731022500 | 7.465 | -1.44 | -16.12 | 8.11 | 8.74 | 7.14 | 3323530 |
| 1730936100 | 8.9 | -0.15 | -1.66 | 9.335 | 9.43 | 8.65 | 2261047 |
| 1730849700 | 9.05 | -0.01 | -0.11 | 9.03 | 9.19 | 8.985 | 672947 |
| 1730763300 | 9.06 | -0.03 | -0.33 | 9.11 | 9.24 | 8.8399 | 881130 |
| 1730500500 | 9.09 | 0.36 | 4.12 | 8.85 | 9.21 | 8.805 | 1183973 |
| 1730414100 | 8.73 | -0.02 | -0.23 | 8.81 | 8.91 | 8.66 | 709387 |
| 1730327700 | 8.75 | -0.19 | -2.13 | 8.94 | 9.065 | 8.74 | 1095329 |
| 1730241300 | 8.94 | 0.09 | 1.02 | 8.645 | 8.96 | 8.6 | 748753 |
| 1730154900 | 8.85 | 0.46 | 5.48 | 8.44 | 8.86 | 8.44 | 558324 |
| 1729895700 | 8.39 | 0.03 | 0.36 | 8.36 | 8.6199999 | 8.325 | 638089 |
| 1729809300 | 8.36 | 0.01 | 0.12 | 8.34 | 8.55 | 8.34 | 477280 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
