XNAS
Datos históricos de The Hain Celestial Group, Inc.
The Hain Celestial Group, Inc. · HAIN
$0.60
▲ +0.01 (+1.10%)
Última operación · 10/10/2026, 18:18:30 UTC
- Variación en el periodo
- −58.69%
- Máximo
- US$1.64
- 22 de octubre de 2025
- Mínimo
- US$0.48
- 28 de septiembre de 2026
- Volumen medio diario
- 1.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.56 | 0.57 | 0.54 | 0.55 | +0.22% | 778,554.114 |
| 8 oct 2026 | 0.52 | 0.57 | 0.52 | 0.55 | +4.37% | 1.29 M |
| 7 oct 2026 | 0.53 | 0.55 | 0.52 | 0.53 | +2.50% | 601,013.81 |
| 6 oct 2026 | 0.52 | 0.55 | 0.51 | 0.52 | +0.64% | 1.33 M |
| 5 oct 2026 | 0.52 | 0.56 | 0.51 | 0.51 | −1.18% | 1 M |
| 2 oct 2026 | 0.50 | 0.55 | 0.50 | 0.52 | +1.72% | 731,686.251 |
| 1 oct 2026 | 0.49 | 0.52 | 0.49 | 0.51 | +4.63% | 889,991.739 |
| 30 sep 2026 | 0.51 | 0.51 | 0.49 | 0.49 | −2.54% | 377,004.224 |
| 29 sep 2026 | 0.52 | 0.52 | 0.49 | 0.50 | +2.14% | 335,417.888 |
| 28 sep 2026 | 0.50 | 0.50 | 0.48 | 0.49 | −1.53% | 519,532.979 |
| 25 sep 2026 | 0.54 | 0.54 | 0.48 | 0.50 | −4.33% | 1.22 M |
| 24 sep 2026 | 0.55 | 0.56 | 0.52 | 0.52 | −5.45% | 1.71 M |
| 23 sep 2026 | 0.57 | 0.57 | 0.54 | 0.55 | −2.01% | 364,843.839 |
| 22 sep 2026 | 0.54 | 0.58 | 0.54 | 0.56 | +1.52% | 744,112.626 |
| 21 sep 2026 | 0.56 | 0.58 | 0.55 | 0.55 | −1.32% | 947,746.867 |
| 18 sep 2026 | 0.58 | 0.58 | 0.56 | 0.56 | −2.11% | 2.92 M |
| 17 sep 2026 | 0.59 | 0.59 | 0.55 | 0.57 | −2.17% | 1.06 M |
| 16 sep 2026 | 0.62 | 0.67 | 0.58 | 0.59 | −6.89% | 1.66 M |
| 15 sep 2026 | 0.58 | 0.64 | 0.55 | 0.63 | +4.72% | 2.03 M |
| 14 sep 2026 | 0.63 | 0.76 | 0.58 | 0.60 | −3.12% | 41.11 M |
| 11 sep 2026 | 0.64 | 0.68 | 0.58 | 0.62 | −3.14% | 1.03 M |
| 10 sep 2026 | 0.65 | 0.68 | 0.63 | 0.64 | −0.36% | 495,786.383 |
| 9 sep 2026 | 0.67 | 0.69 | 0.64 | 0.64 | −5.76% | 571,897.319 |
| 8 sep 2026 | 0.73 | 0.74 | 0.68 | 0.68 | −8.95% | 570,238.476 |
| 4 sep 2026 | 0.73 | 0.77 | 0.72 | 0.75 | +0.38% | 414,254.022 |
| 3 sep 2026 | 0.68 | 0.76 | 0.67 | 0.75 | +8.57% | 286,121.711 |
| 2 sep 2026 | 0.73 | 0.76 | 0.68 | 0.69 | −5.99% | 398,067.011 |
| 1 sep 2026 | 0.73 | 0.76 | 0.72 | 0.73 | −2.07% | 273,146.324 |
| 31 ago 2026 | 0.74 | 0.76 | 0.72 | 0.75 | +1.84% | 453,981.296 |
| 28 ago 2026 | 0.72 | 0.75 | 0.70 | 0.73 | +3.06% | 265,415.976 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.