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

Hain Celestial Group (NQ: HAIN )

6.140 +0.050 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005 10.01 10.11 9.880 9.915 287,446 -0.12(-1.25%)
Jul 28, 2005 9.900 10.04 9.850 10.04 205,504 +0.14(+1.41%)
Jul 27, 2005 9.880 9.900 9.825 9.900 158,462 +0.02(+0.15%)
Jul 26, 2005 9.860 9.900 9.815 9.885 220,054 +0.04(+0.36%)
Jul 25, 2005 9.860 9.885 9.820 9.850 389,408 -0.01(-0.10%)
Jul 22, 2005 9.670 9.875 9.670 9.860 320,230 +0.15(+1.54%)
Jul 21, 2005 9.900 9.925 9.705 9.710 228,290 -0.19(-1.97%)
Jul 20, 2005 9.745 10.03 9.745 9.905 368,800 +0.12(+1.23%)
Jul 19, 2005 9.875 10.06 9.785 9.785 447,398 -0.06(-0.66%)
Jul 18, 2005 9.980 9.995 9.795 9.850 386,362 -0.13(-1.35%)
Jul 15, 2005 10.07 10.12 9.975 9.985 321,422 -0.16(-1.58%)
Jul 14, 2005 10.23 10.27 10.10 10.14 289,620 -0.04(-0.34%)
Jul 13, 2005 10.18 10.27 10.07 10.18 281,116 -0.02(-0.20%)
Jul 12, 2005 10.15 10.25 10.15 10.20 799,754 -0.03(-0.24%)
Jul 11, 2005 10.24 10.29 10.19 10.22 538,422 +0.01(+0.10%)
Jul 08, 2005 10.02 10.23 10.02 10.21 340,170 +0.21(+2.10%)
Jul 07, 2005 9.900 10.10 9.900 10.01 408,820 -0.02(-0.25%)
Jul 06, 2005 10.03 10.14 9.960 10.03 646,412 +0.05(+0.55%)
Jul 05, 2005 9.835 10.02 9.810 9.975 443,800 +0.09(+0.96%)
Jul 01, 2005 9.700 10.00 9.700 9.880 300,600 +0.13(+1.33%)
Jun 30, 2005 9.620 9.890 9.620 9.750 239,984 +0.08(+0.83%)
Jun 29, 2005 9.825 9.935 9.625 9.670 446,114 -0.17(-1.68%)
Jun 28, 2005 9.590 9.880 9.530 9.835 474,822 +0.31(+3.25%)
Jun 27, 2005 9.650 9.650 9.510 9.525 176,914 -0.13(-1.40%)
Jun 24, 2005 9.800 9.800 9.565 9.660 557,474 -0.17(-1.73%)
Jun 23, 2005 9.950 9.970 9.760 9.830 182,582 -0.13(-1.35%)
Jun 22, 2005 9.930 9.975 9.800 9.965 257,990 +0.05(+0.50%)
Jun 21, 2005 9.845 9.945 9.750 9.915 412,302 +0.02(+0.20%)
Jun 20, 2005 10.07 10.07 9.880 9.895 715,836 -0.19(-1.88%)
Jun 17, 2005 10.11 10.12 10.02 10.09 645,744 +0.02(+0.20%)
Jun 16, 2005 9.925 10.07 9.890 10.06 249,758 +0.08(+0.85%)
Jun 15, 2005 10.07 10.09 9.940 9.980 322,530 -0.10(-0.99%)
Jun 14, 2005 9.850 10.08 9.850 10.08 251,392 +0.20(+1.97%)
Jun 13, 2005 9.730 9.940 9.715 9.885 168,478 +0.07(+0.76%)
Jun 10, 2005 9.750 9.875 9.705 9.810 272,030 +0.07(+0.72%)
Jun 09, 2005 9.685 9.775 9.625 9.740 196,878 +0.10(+1.04%)
Jun 08, 2005 9.750 9.831 9.630 9.640 238,030 -0.06(-0.67%)
Jun 07, 2005 9.855 9.985 9.690 9.705 692,596 -0.03(-0.26%)
Jun 06, 2005 9.515 9.750 9.500 9.730 485,916 +0.24(+2.53%)
Jun 03, 2005 9.560 9.595 9.490 9.490 502,788 +0.08(+0.80%)
Jun 02, 2005 9.210 9.545 9.155 9.415 478,372 +0.19(+2.06%)
Jun 01, 2005 9.070 9.225 9.035 9.225 234,996 +0.22(+2.50%)
May 31, 2005 9.035 9.120 9.000 9.000 216,030 -0.12(-1.26%)
May 27, 2005 9.170 9.170 9.030 9.115 161,760 -0.03(-0.27%)
May 26, 2005 8.995 9.165 8.995 9.140 257,220 +0.15(+1.61%)
May 25, 2005 9.040 9.215 8.955 8.995 368,442 -0.01(-0.06%)
May 24, 2005 9.000 9.100 8.975 9.000 170,600 +0.00(+0.00%)
May 23, 2005 9.030 9.170 8.975 9.000 414,048 -0.03(-0.33%)
May 20, 2005 9.100 9.110 8.990 9.030 247,446 -0.01(-0.06%)
May 19, 2005 8.845 9.095 8.845 9.035 626,382 +0.19(+2.15%)
May 18, 2005 8.790 8.870 8.710 8.845 441,800 +0.02(+0.26%)
May 17, 2005 8.800 8.890 8.795 8.822 364,986 -0.02(-0.26%)
May 16, 2005 8.780 8.870 8.775 8.845 253,990 +0.10(+1.09%)
May 13, 2005 8.880 8.880 8.735 8.750 308,830 -0.05(-0.62%)
May 12, 2005 8.850 8.970 8.790 8.805 379,250 -0.04(-0.51%)
May 11, 2005 8.730 8.900 8.670 8.850 455,964 +0.08(+0.91%)
May 10, 2005 8.860 8.915 8.755 8.770 446,776 -0.09(-1.02%)
May 09, 2005 8.755 8.890 8.755 8.860 404,206 +0.06(+0.74%)
May 06, 2005 8.790 8.860 8.750 8.795 325,364 -0.01(-0.11%)
May 05, 2005 8.750 8.915 8.745 8.805 688,582 +0.05(+0.63%)
May 04, 2005 8.700 8.860 8.415 8.750 786,186 +0.15(+1.74%)
May 03, 2005 9.080 9.120 8.565 8.600 1,408,788 -0.61(-6.57%)
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.