FinData: Historical Data for NASDAQ, ALHC

Saturday, 04 December 2021

Alignment Healthcare Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/21	18.92	19.26	18.21	19.05	595,600
13/10/21	17.24	19.02	17.18	18.75	1,003,900
12/10/21	17.31	17.31	16.78	17.01	514,300
11/10/21	17.40	17.99	17.10	17.31	435,400
08/10/21	17.04	17.71	16.78	17.47	223,300
07/10/21	17.03	17.36	16.55	17.06	261,400
06/10/21	16.25	17.04	15.88	16.91	270,000
05/10/21	16.74	17.31	16.20	16.24	343,200
04/10/21	16.84	17.33	16.38	16.67	241,600
01/10/21	16.32	17.05	15.96	16.82	234,100
30/09/21	16.79	16.79	15.00	15.98	836,200
29/09/21	16.67	17.47	16.36	16.58	266,600
28/09/21	16.50	16.83	15.84	16.68	281,800
27/09/21	16.81	16.98	16.41	16.69	709,800
24/09/21	17.21	17.44	16.52	16.84	422,100
23/09/21	17.70	17.96	17.12	17.22	393,200
22/09/21	17.97	18.46	17.45	17.75	377,700
21/09/21	18.07	18.55	17.85	17.88	201,900
20/09/21	18.31	18.66	17.53	18.06	145,200
17/09/21	17.66	18.73	17.38	18.71	634,100
16/09/21	17.15	18.13	17.14	17.47	312,600
15/09/21	17.67	18.18	17.10	17.22	233,300
14/09/21	18.55	18.88	17.66	17.83	196,700
13/09/21	18.76	18.95	18.39	18.52	131,300
10/09/21	18.73	19.15	18.20	18.76	164,700
09/09/21	17.97	19.02	17.90	18.31	101,400
08/09/21	19.36	19.61	17.84	17.98	260,400
07/09/21	20.36	20.36	19.62	19.68	164,800
03/09/21	19.38	20.55	19.38	20.40	292,000
02/09/21	18.38	19.63	18.23	19.58	352,600
01/09/21	17.74	18.25	17.14	18.18	253,100
31/08/21	18.16	18.19	17.42	17.67	151,600
30/08/21	18.22	18.38	17.89	18.20	243,500
27/08/21	17.71	18.67	17.63	18.28	152,832
26/08/21	17.79	17.97	17.50	17.64	113,300
25/08/21	17.85	18.04	17.67	17.77	75,300
24/08/21	17.88	18.47	17.67	17.86	92,500
23/08/21	18.60	18.70	17.76	17.88	206,100
20/08/21	18.25	18.58	17.90	18.54	162,200
19/08/21	18.16	18.69	17.86	18.44	345,400
18/08/21	18.58	18.69	18.24	18.39	103,600
17/08/21	19.36	19.67	18.36	18.62	162,100
16/08/21	19.38	19.79	19.18	19.61	346,200

Global Indices

Code	Last	Change
COMP	14,823	252	1.73%
DJI	34,913	535	1.56%
SP500	4,438	74	1.71%
DAX	15,463	213	1.40%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	74.32	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	1.160	0.000	0.02%
NZDUSD	0.7058	0.0024	0.34%
AUDUSD	0.7412	0.0008	0.11%
NZDAUD	0.9522	0.0042	0.44%