Hot Features
프리미엄
Hain Celestial Group Inc (HAIN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -18.7341772152 | 7.9 | 8.165 | 6.42 | 1102512 | 7.31972257 | CS |
| 4 | -1.7298 | -21.2250607377 | 8.1498 | 8.845 | 6.42 | 1016318 | 7.99170341 | CS |
| 12 | -1.96 | -23.3890214797 | 8.38 | 9.43 | 6.42 | 1149762 | 8.10606259 | CS |
| 26 | -0.48 | -6.95652173913 | 6.9 | 9.43 | 6.075 | 1178691 | 7.78417134 | CS |
| 52 | -4.33 | -40.2790697674 | 10.75 | 11.675 | 5.685 | 1171704 | 8.00372547 | CS |
| 156 | -34.69 | -84.3833617125 | 41.11 | 43.53 | 5.685 | 1114659 | 15.66912615 | CS |
| 260 | -19.29 | -75.0291715286 | 25.71 | 48.88 | 5.685 | 990181 | 22.09319913 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 6.42 | -0.12 | -1.83 | 6.495 | 6.66 | 6.4 | 3779163 |
| 1734651300 | 6.54 | -0.59 | -8.27 | 7.135 | 7.19 | 6.53 | 920787 |
| 1734564900 | 7.13 | -0.28 | -3.78 | 7.41 | 7.49 | 7.13 | 1074798 |
| 1734478500 | 7.41 | -0.14 | -1.85 | 7.52 | 7.58 | 7.29 | 1353891 |
| 1734392100 | 7.55 | -0.32 | -4.07 | 7.8201 | 7.96 | 7.54 | 1220782 |
| 1734132900 | 7.87 | -0.16 | -1.99 | 7.9 | 8.1649999 | 7.74 | 942302 |
| 1734046500 | 8.03 | 0.1 | 1.26 | 7.885 | 8.14 | 7.88 | 1124014 |
| 1733960100 | 7.93 | -0.15 | -1.86 | 8.0399999 | 8.085 | 7.91 | 1354222 |
| 1733873700 | 8.08 | 0.01 | 0.12 | 8.105 | 8.22 | 7.835 | 1300799 |
| 1733787300 | 8.07 | -0.2 | -2.42 | 8.44 | 8.5399999 | 8.025 | 961549 |
| 1733528100 | 8.27 | 0.04 | 0.49 | 8.42 | 8.505 | 8.23 | 617834 |
| 1733441700 | 8.23 | -0.05 | -0.60 | 8.255 | 8.3699999 | 8.085 | 789413 |
| 1733355300 | 8.28 | -0.04 | -0.48 | 8.3 | 8.33 | 8.16 | 932598 |
| 1733268900 | 8.32 | -0.31 | -3.59 | 8.6 | 8.69 | 8.225 | 644472 |
| 1733182500 | 8.63 | 0.36 | 4.35 | 8.22 | 8.69 | 8.17 | 945972 |
| 1732917840 | 8.27 | -0.36 | -4.17 | 8.67 | 8.67 | 8.26 | 878221 |
| 1732750500 | 8.63 | 0.31 | 3.73 | 8.45 | 8.845 | 8.45 | 739960 |
| 1732664100 | 8.32 | -0.26 | -3.03 | 8.45 | 8.535 | 8.1199999 | 1367741 |
| 1732577700 | 8.58 | 0.34 | 4.13 | 8.39 | 8.785 | 8.345 | 1215077 |
| 1732318500 | 8.24 | 0.19 | 2.36 | 8.1498 | 8.335 | 8.02 | 925617 |
| 1732232100 | 8.05 | 0.63 | 8.49 | 7.295 | 8.155 | 7.255 | 2256763 |
| 1732145700 | 7.42 | 0.06 | 0.82 | 7.36 | 7.82 | 7.305 | 1492061 |
| 1732059300 | 7.36 | 0.13 | 1.80 | 7.3 | 7.39 | 7.04 | 1536017 |
| 1731972900 | 7.23 | -0.01 | -0.14 | 7.25 | 7.405 | 7.06 | 1378046 |
| 1731713700 | 7.24 | 0.38 | 5.54 | 6.98 | 7.26 | 6.855 | 1943187 |
| 1731627300 | 6.86 | 0.24 | 3.63 | 6.76 | 7.03 | 6.64 | 1306704 |
| 1731540900 | 6.62 | -0.06 | -0.90 | 6.73 | 6.77 | 6.53 | 1267583 |
| 1731454500 | 6.68 | -0.57 | -7.86 | 7.14 | 7.32 | 6.65 | 1696028 |
| 1731368100 | 7.25 | -0.16 | -2.09 | 7.38 | 7.505 | 7.14 | 1690077 |
| 1731108900 | 7.405 | -0.06 | -0.80 | 7.42 | 7.46 | 7.0201 | 2007624 |
| 1731022500 | 7.465 | -1.44 | -16.12 | 8.52 | 8.52 | 7.14 | 3201333 |
| 1730936100 | 8.9 | -0.15 | -1.66 | 9.335 | 9.43 | 8.65 | 2260093 |
| 1730849700 | 9.05 | -0.01 | -0.11 | 9.03 | 9.19 | 8.9949999 | 668375 |
| 1730763300 | 9.06 | -0.03 | -0.33 | 9.11 | 9.2034 | 8.8399 | 866963 |
| 1730500500 | 9.09 | 0.36 | 4.12 | 8.85 | 9.21 | 8.805 | 1174964 |
| 1730414100 | 8.73 | -0.02 | -0.23 | 8.83 | 8.88 | 8.66 | 702583 |
| 1730327700 | 8.75 | -0.19 | -2.13 | 8.94 | 9.065 | 8.74 | 1094030 |
| 1730241300 | 8.94 | 0.09 | 1.02 | 8.76 | 8.96 | 8.6 | 738756 |
| 1730154900 | 8.85 | 0.46 | 5.48 | 8.7048 | 8.86 | 8.605 | 544778 |
| 1729895700 | 8.39 | 0.03 | 0.36 | 8.36 | 8.6199999 | 8.325 | 638089 |
| 1729809300 | 8.36 | 0.01 | 0.12 | 8.35 | 8.55 | 8.344 | 471568 |
| 1729722900 | 8.35 | -0.18 | -2.11 | 8.47 | 8.47 | 8.28 | 637810 |
| 1729636500 | 8.53 | -0.22 | -2.51 | 8.7 | 8.7 | 8.46 | 814261 |
| 1729550100 | 8.75 | -0.17 | -1.91 | 8.92 | 9.13 | 8.73 | 958043 |
| 1729290900 | 8.92 | 0.27 | 3.12 | 8.68 | 8.925 | 8.6 | 659122 |
| 1729204500 | 8.65 | -0.08 | -0.92 | 8.7 | 8.7 | 8.475 | 671984 |
| 1729118100 | 8.73 | -0.01 | -0.11 | 8.78 | 8.855 | 8.71 | 798996 |
| 1729031700 | 8.74 | 0.26 | 3.07 | 8.5 | 8.7449999 | 8.45 | 686154 |
| 1728945300 | 8.48 | 0.09 | 1.07 | 8.36 | 8.53 | 8.2899999 | 581491 |
| 1728686100 | 8.39 | 0.14 | 1.70 | 8.26 | 8.53 | 8.26 | 676312 |
| 1728599700 | 8.25 | -0.48 | -5.50 | 8.64 | 8.68 | 8.15 | 949250 |
| 1728513300 | 8.73 | 0.02 | 0.23 | 8.72 | 8.99 | 8.625 | 1050706 |
| 1728426900 | 8.71 | -0.14 | -1.58 | 8.73 | 8.9 | 8.65 | 1132814 |
| 1728340500 | 8.85 | 0.13 | 1.49 | 8.71 | 8.8699999 | 8.55 | 1216563 |
| 1728081300 | 8.72 | 0.17 | 1.99 | 8.82 | 8.885 | 8.635 | 937874 |
| 1727994900 | 8.55 | -0.37 | -4.15 | 8.81 | 8.81 | 8.38 | 1093841 |
| 1727908500 | 8.92 | -0.03 | -0.34 | 8.92 | 9.14 | 8.7007999 | 1487803 |
| 1727822100 | 8.95 | 0.32 | 3.71 | 8.685 | 9.16 | 8.56 | 2077217 |
| 1727735520 | 8.63 | 0.06 | 0.70 | 8.56 | 8.73 | 8.36 | 2043735 |
| 1727476500 | 8.57 | 0.31 | 3.75 | 8.38 | 8.74 | 8.36 | 1116306 |
| 1727390100 | 8.26 | 0.6 | 7.80 | 7.75 | 8.27 | 7.7 | 1067426 |
| 1727303700 | 7.6625 | 0 | 0.03 | 7.66 | 7.74 | 7.5301 | 1059517 |
| 1727217300 | 7.66 | 0.09 | 1.19 | 7.57 | 7.745 | 7.565 | 685436 |
| 1727130900 | 7.57 | -0.17 | -2.20 | 7.74 | 7.74 | 7.56 | 625585 |
