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

Hain Celestial Group (NQ: HAIN )

6.320 +0.180 (+2.93%)
Streaming Delayed Price Updated: 10:14 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 27, 2009 6.835 7.165 6.835 7.040 727,036 +0.08(+1.22%)
Feb 26, 2009 7.200 7.320 6.935 6.955 834,928 -0.21(-2.93%)
Feb 25, 2009 7.280 7.330 7.095 7.165 964,014 -0.19(-2.58%)
Feb 24, 2009 7.080 7.380 7.000 7.355 1,230,830 +0.35(+4.92%)
Feb 23, 2009 6.980 7.240 6.950 7.010 1,484,432 -0.03(-0.36%)
Feb 20, 2009 6.755 7.175 6.720 7.035 1,218,998 +0.17(+2.48%)
Feb 19, 2009 6.795 6.915 6.695 6.865 810,010 +0.12(+1.70%)
Feb 18, 2009 6.965 6.965 6.640 6.750 978,324 -0.15(-2.17%)
Feb 17, 2009 7.035 7.160 6.825 6.900 1,039,836 -0.36(-4.96%)
Feb 13, 2009 7.320 7.420 7.230 7.260 554,202 -0.08(-1.02%)
Feb 12, 2009 7.130 7.355 7.010 7.335 739,448 +0.17(+2.44%)
Feb 11, 2009 7.160 7.230 7.035 7.160 814,666 -0.03(-0.42%)
Feb 10, 2009 7.490 7.770 7.150 7.190 900,654 -0.36(-4.83%)
Feb 09, 2009 7.610 7.640 7.370 7.555 705,906 -0.06(-0.79%)
Feb 06, 2009 7.185 7.665 7.110 7.615 1,204,528 +0.45(+6.21%)
Feb 05, 2009 7.010 7.290 6.750 7.170 2,082,134 +0.00(+0.00%)
Feb 04, 2009 7.770 7.770 7.050 7.170 1,285,544 -0.25(-3.30%)
Feb 03, 2009 7.250 7.425 6.990 7.415 1,727,662 -0.12(-1.53%)
Feb 02, 2009 7.495 7.625 7.395 7.530 734,588 -0.08(-1.05%)
Jan 30, 2009 7.910 7.923 7.505 7.610 1,042,124 -0.25(-3.18%)
Jan 29, 2009 7.865 8.010 7.755 7.860 1,432,962 -0.06(-0.82%)
Jan 28, 2009 7.995 8.000 7.890 7.925 394,752 +0.07(+0.89%)
Jan 27, 2009 7.775 8.025 7.775 7.855 511,588 +0.08(+1.03%)
Jan 26, 2009 7.890 8.035 7.750 7.775 1,136,372 -0.10(-1.27%)
Jan 23, 2009 7.750 7.990 7.665 7.875 577,880 -0.04(-0.57%)
Jan 22, 2009 7.790 8.005 7.565 7.920 938,676 -0.05(-0.69%)
Jan 21, 2009 7.810 8.085 7.780 7.975 1,002,024 +0.20(+2.57%)
Jan 20, 2009 8.240 8.495 7.750 7.775 632,696 -0.52(-6.27%)
Jan 16, 2009 8.395 8.420 8.095 8.295 452,772 -0.04(-0.54%)
Jan 15, 2009 8.125 8.340 7.990 8.340 965,364 +0.20(+2.46%)
Jan 14, 2009 8.170 8.320 8.030 8.140 558,148 -0.16(-1.93%)
Jan 13, 2009 8.460 8.795 8.250 8.300 1,219,724 -0.15(-1.83%)
Jan 12, 2009 9.065 9.270 8.330 8.455 1,633,064 -0.60(-6.63%)
Jan 09, 2009 9.505 9.525 9.040 9.055 695,162 -0.50(-5.18%)
Jan 08, 2009 9.585 9.795 9.280 9.550 319,782 -0.02(-0.21%)
Jan 07, 2009 9.725 10.10 9.450 9.570 441,250 -0.33(-3.33%)
Jan 06, 2009 9.785 10.15 9.550 9.900 874,428 +0.12(+1.28%)
Jan 05, 2009 9.745 9.795 9.435 9.775 975,352 +0.02(+0.21%)
Jan 02, 2009 9.555 9.805 9.380 9.755 404,012 +0.21(+2.20%)
Dec 31, 2008 9.225 9.600 9.181 9.545 578,104 +0.36(+3.86%)
Dec 30, 2008 8.985 9.205 8.695 9.190 555,686 +0.27(+3.03%)
Dec 29, 2008 8.990 9.008 8.815 8.920 424,166 -0.06(-0.72%)
Dec 26, 2008 8.905 9.016 8.820 8.985 315,498 +0.15(+1.70%)
Dec 24, 2008 8.880 9.125 8.660 8.835 502,550 -0.03(-0.39%)
Dec 23, 2008 9.125 9.265 8.780 8.870 548,478 -0.22(-2.37%)
Dec 22, 2008 9.265 9.265 8.865 9.085 614,712 -0.13(-1.41%)
Dec 19, 2008 8.965 9.395 8.800 9.215 1,005,236 +0.41(+4.66%)
Dec 18, 2008 8.800 9.155 8.685 8.805 584,346 -0.01(-0.06%)
Dec 17, 2008 8.595 9.035 8.480 8.810 915,530 +0.12(+1.32%)
Dec 16, 2008 8.535 8.710 8.300 8.695 800,566 +0.31(+3.76%)
Dec 15, 2008 8.665 8.735 8.230 8.380 534,200 -0.26(-3.01%)
Dec 12, 2008 8.350 8.665 8.145 8.640 729,530 +0.16(+1.89%)
Dec 11, 2008 8.605 8.840 8.420 8.480 703,206 -0.22(-2.58%)
Dec 10, 2008 8.395 8.720 8.107 8.705 907,144 +0.36(+4.31%)
Dec 09, 2008 8.280 8.570 8.250 8.345 799,014 +0.04(+0.42%)
Dec 08, 2008 8.440 8.575 8.105 8.310 1,173,110 +0.05(+0.61%)
Dec 05, 2008 7.700 8.265 7.500 8.260 1,689,200 +0.42(+5.42%)
Dec 04, 2008 8.010 8.520 7.705 7.835 3,356,800 -0.24(-2.97%)
Dec 03, 2008 7.515 8.105 7.485 8.075 2,540,800 +0.38(+5.01%)
Dec 02, 2008 7.730 7.925 7.475 7.690 2,476,000 +0.12(+1.59%)
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.