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

Hain Celestial Group (NQ: HAIN )

6.830 -0.120 (-1.73%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 3, 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 (%)
Oct 31, 2005 9.505 9.680 9.505 9.660 218,852 +0.18(+1.90%)
Oct 28, 2005 9.370 9.515 9.240 9.480 191,144 +0.17(+1.77%)
Oct 27, 2005 9.310 9.445 9.280 9.315 157,852 -0.03(-0.27%)
Oct 26, 2005 9.430 9.625 9.330 9.340 211,680 -0.13(-1.42%)
Oct 25, 2005 9.500 9.625 9.345 9.475 159,816 -0.11(-1.15%)
Oct 24, 2005 9.385 9.585 9.385 9.585 185,590 +0.23(+2.46%)
Oct 21, 2005 9.145 9.425 9.145 9.355 129,736 +0.17(+1.85%)
Oct 20, 2005 9.330 9.415 9.150 9.185 237,294 -0.16(-1.76%)
Oct 19, 2005 9.330 9.575 9.280 9.350 440,924 -0.02(-0.21%)
Oct 18, 2005 9.450 9.605 9.345 9.370 193,806 -0.15(-1.58%)
Oct 17, 2005 9.420 9.530 9.275 9.520 231,424 +0.07(+0.74%)
Oct 14, 2005 9.190 9.530 9.175 9.450 210,770 +0.19(+2.11%)
Oct 13, 2005 9.240 9.390 9.195 9.255 245,584 -0.02(-0.27%)
Oct 12, 2005 9.310 9.390 9.055 9.280 190,430 -0.07(-0.70%)
Oct 11, 2005 9.400 9.485 9.310 9.345 183,598 -0.01(-0.11%)
Oct 10, 2005 9.410 9.435 9.335 9.355 122,914 -0.08(-0.85%)
Oct 07, 2005 9.300 9.525 9.300 9.435 201,850 -0.03(-0.32%)
Oct 06, 2005 9.455 9.565 9.325 9.465 192,450 +0.00(+0.05%)
Oct 05, 2005 9.730 9.755 9.460 9.460 249,628 -0.31(-3.17%)
Oct 04, 2005 9.785 9.965 9.725 9.770 253,094 +0.01(+0.15%)
Oct 03, 2005 9.690 9.770 9.580 9.755 246,080 +0.06(+0.57%)
Sep 30, 2005 9.780 9.800 9.525 9.700 373,922 -0.06(-0.56%)
Sep 29, 2005 9.600 9.800 9.525 9.755 177,046 +0.14(+1.40%)
Sep 28, 2005 9.795 9.840 9.500 9.620 334,070 -0.11(-1.13%)
Sep 27, 2005 9.500 9.790 9.500 9.730 749,450 +0.46(+4.96%)
Sep 26, 2005 9.300 9.395 9.215 9.270 157,496 +0.06(+0.65%)
Sep 23, 2005 9.210 9.305 9.194 9.210 175,980 -0.10(-1.13%)
Sep 22, 2005 9.315 9.385 9.250 9.315 246,016 -0.03(-0.27%)
Sep 21, 2005 9.555 9.555 9.340 9.340 402,112 -0.24(-2.51%)
Sep 20, 2005 9.670 9.700 9.500 9.580 311,716 -0.06(-0.67%)
Sep 19, 2005 9.645 9.687 9.575 9.645 306,446 -0.03(-0.26%)
Sep 16, 2005 9.565 9.738 9.475 9.670 882,642 +0.17(+1.79%)
Sep 15, 2005 9.335 9.550 9.280 9.500 754,902 +0.19(+2.04%)
Sep 14, 2005 9.295 9.345 9.265 9.310 287,400 +0.02(+0.22%)
Sep 13, 2005 9.225 9.335 9.225 9.290 214,782 +0.01(+0.11%)
Sep 12, 2005 9.235 9.300 9.225 9.280 229,288 -0.02(-0.22%)
Sep 09, 2005 9.245 9.300 9.155 9.300 181,770 +0.06(+0.65%)
Sep 08, 2005 9.240 9.295 9.160 9.240 440,034 -0.04(-0.48%)
Sep 07, 2005 9.250 9.310 9.185 9.285 721,726 -0.05(-0.59%)
Sep 06, 2005 9.305 9.415 9.210 9.340 446,148 +0.02(+0.16%)
Sep 02, 2005 9.350 9.405 9.190 9.325 448,292 +0.08(+0.92%)
Sep 01, 2005 9.315 9.535 9.035 9.240 831,354 -0.20(-2.07%)
Aug 31, 2005 9.330 9.440 9.125 9.435 452,742 +0.05(+0.59%)
Aug 30, 2005 9.285 9.385 9.245 9.380 175,616 +0.03(+0.32%)
Aug 29, 2005 9.270 9.390 8.750 9.350 226,680 +0.07(+0.81%)
Aug 26, 2005 9.140 9.350 9.055 9.275 312,280 +0.12(+1.37%)
Aug 25, 2005 9.550 9.550 9.130 9.150 385,088 -0.33(-3.53%)
Aug 24, 2005 9.380 9.550 9.380 9.485 294,360 +0.03(+0.32%)
Aug 23, 2005 9.550 9.675 9.265 9.455 222,250 -0.01(-0.11%)
Aug 22, 2005 9.415 9.550 9.375 9.465 188,814 +0.02(+0.16%)
Aug 19, 2005 9.500 9.590 9.435 9.450 263,348 +0.08(+0.91%)
Aug 18, 2005 9.465 9.560 9.355 9.365 195,368 -0.06(-0.69%)
Aug 17, 2005 9.450 9.600 9.425 9.430 142,304 -0.04(-0.37%)
Aug 16, 2005 9.510 9.620 9.260 9.465 223,030 -0.12(-1.30%)
Aug 15, 2005 9.430 9.640 9.430 9.590 205,492 +0.13(+1.43%)
Aug 12, 2005 9.595 9.675 9.435 9.455 187,654 -0.20(-2.02%)
Aug 11, 2005 9.490 9.705 9.470 9.650 278,392 +0.13(+1.42%)
Aug 10, 2005 9.620 9.700 9.395 9.515 216,764 -0.05(-0.52%)
Aug 09, 2005 9.535 9.685 9.500 9.565 260,052 +0.07(+0.79%)
Aug 08, 2005 9.850 9.980 9.445 9.490 493,660 -0.42(-4.29%)
Aug 05, 2005 9.850 10.00 9.835 9.915 288,706 +0.04(+0.46%)
Aug 04, 2005 9.935 9.980 9.865 9.870 571,530 -0.10(-1.00%)
Aug 03, 2005 10.07 10.07 9.925 9.970 117,266 -0.08(-0.85%)
Aug 02, 2005 9.925 10.05 9.875 10.05 383,326 +0.15(+1.51%)
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.