Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hain Celestial Group (NQ: HAIN )

6.350 +0.210 (+3.42%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.405 9.405 9.245 9.335 612,438 -0.01(-0.16%)
Feb 25, 2005 9.165 9.400 9.125 9.350 820,038 +0.16(+1.74%)
Feb 24, 2005 9.350 9.350 9.085 9.190 580,368 -0.04(-0.43%)
Feb 23, 2005 9.155 9.350 9.125 9.230 638,012 +0.06(+0.65%)
Feb 22, 2005 9.395 9.395 9.160 9.170 539,002 -0.22(-2.34%)
Feb 18, 2005 9.520 9.520 9.285 9.390 662,920 -0.06(-0.69%)
Feb 17, 2005 9.680 9.715 9.450 9.455 670,104 -0.14(-1.51%)
Feb 16, 2005 9.550 9.650 9.450 9.600 1,935,526 +0.11(+1.11%)
Feb 15, 2005 9.400 9.550 9.390 9.495 1,203,264 +0.06(+0.64%)
Feb 14, 2005 9.400 9.495 9.355 9.435 467,130 -0.01(-0.11%)
Feb 11, 2005 9.530 9.530 9.355 9.445 806,216 -0.04(-0.37%)
Feb 10, 2005 9.350 9.605 9.140 9.480 1,292,354 +0.14(+1.55%)
Feb 09, 2005 9.435 9.450 9.220 9.335 598,586 -0.04(-0.48%)
Feb 08, 2005 9.785 9.790 9.010 9.380 1,438,008 -0.46(-4.72%)
Feb 07, 2005 9.820 9.980 9.785 9.845 554,998 -0.08(-0.81%)
Feb 04, 2005 9.820 10.10 9.800 9.925 908,336 -0.05(-0.55%)
Feb 03, 2005 10.20 10.20 9.870 9.980 725,942 -0.14(-1.43%)
Feb 02, 2005 10.08 10.13 10.04 10.12 473,624 +0.01(+0.05%)
Feb 01, 2005 10.10 10.14 10.04 10.12 325,896 +0.06(+0.60%)
Jan 31, 2005 10.07 10.19 9.985 10.06 336,494 +0.12(+1.21%)
Jan 28, 2005 9.975 10.12 9.875 9.940 511,948 -0.02(-0.20%)
Jan 27, 2005 9.910 10.32 9.860 9.960 630,682 +0.03(+0.30%)
Jan 26, 2005 9.730 9.940 9.715 9.930 435,956 +0.28(+2.90%)
Jan 25, 2005 9.760 9.875 9.650 9.650 920,708 -0.19(-1.88%)
Jan 24, 2005 10.12 10.12 9.805 9.835 417,802 -0.25(-2.53%)
Jan 21, 2005 10.24 10.24 10.06 10.09 361,202 -0.09(-0.88%)
Jan 20, 2005 10.12 10.26 10.04 10.18 212,408 -0.01(-0.10%)
Jan 19, 2005 10.29 10.34 10.15 10.19 451,090 -0.06(-0.59%)
Jan 18, 2005 10.12 10.29 10.11 10.25 403,116 +0.00(+0.00%)
Jan 14, 2005 10.25 10.29 10.06 10.25 313,582 +0.15(+1.49%)
Jan 13, 2005 10.29 10.30 10.06 10.10 362,678 -0.12(-1.17%)
Jan 12, 2005 10.20 10.27 10.18 10.22 247,618 -0.05(-0.49%)
Jan 11, 2005 10.22 10.34 10.19 10.27 537,090 -0.02(-0.15%)
Jan 10, 2005 10.25 10.40 10.19 10.29 475,320 -0.08(-0.77%)
Jan 07, 2005 10.37 10.39 10.15 10.37 624,864 +0.13(+1.27%)
Jan 06, 2005 10.12 10.45 10.02 10.23 781,110 +0.16(+1.64%)
Jan 05, 2005 10.22 10.22 10.06 10.07 823,136 -0.17(-1.66%)
Jan 04, 2005 10.27 10.38 10.21 10.24 444,280 -0.12(-1.21%)
Jan 03, 2005 10.15 10.43 10.12 10.37 684,872 +0.03(+0.29%)
Dec 31, 2004 10.26 10.47 10.22 10.34 164,400 +0.07(+0.63%)
Dec 30, 2004 10.23 10.32 10.23 10.27 157,800 -0.01(-0.05%)
Dec 29, 2004 10.35 10.39 10.24 10.28 301,600 -0.07(-0.68%)
Dec 28, 2004 10.20 10.40 10.12 10.35 390,400 +0.21(+2.12%)
Dec 27, 2004 10.20 10.25 10.10 10.13 246,400 +0.01(+0.05%)
Dec 23, 2004 10.12 10.18 10.04 10.12 204,800 +0.04(+0.35%)
Dec 22, 2004 10.10 10.22 10.02 10.09 238,800 +0.06(+0.60%)
Dec 21, 2004 9.670 10.05 9.670 10.03 389,000 +0.25(+2.61%)
Dec 20, 2004 9.875 10.00 9.650 9.775 485,400 -0.14(-1.46%)
Dec 17, 2004 10.04 10.04 9.805 9.920 404,600 -0.03(-0.25%)
Dec 16, 2004 10.12 10.12 9.910 9.945 571,000 -0.10(-1.00%)
Dec 15, 2004 9.950 10.14 9.950 10.04 455,800 +0.03(+0.25%)
Dec 14, 2004 9.900 10.15 9.845 10.02 354,400 +0.14(+1.42%)
Dec 13, 2004 9.795 9.895 9.680 9.880 395,400 +0.11(+1.13%)
Dec 10, 2004 9.610 9.775 9.610 9.770 300,000 +0.08(+0.88%)
Dec 09, 2004 9.475 9.710 9.400 9.685 392,400 +0.11(+1.10%)
Dec 08, 2004 9.465 9.590 9.460 9.580 311,600 +0.06(+0.68%)
Dec 07, 2004 9.635 9.635 9.475 9.515 520,600 -0.12(-1.30%)
Dec 06, 2004 9.705 9.750 9.545 9.640 541,200 -0.07(-0.77%)
Dec 03, 2004 9.715 9.780 9.585 9.715 522,400 -0.03(-0.26%)
Dec 02, 2004 9.725 9.795 9.680 9.740 662,400 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.