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 (%)
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%)
Dec 01, 2008 7.685 8.210 7.510 7.570 2,440,000 -0.30(-3.81%)
Nov 28, 2008 7.890 8.005 7.670 7.870 758,400 -0.13(-1.62%)
Nov 26, 2008 7.810 8.045 7.630 8.000 1,805,200 +0.00(+0.06%)
Nov 25, 2008 7.810 8.015 7.545 7.995 4,727,200 +0.23(+2.96%)
Nov 24, 2008 7.585 7.835 7.300 7.765 3,264,000 +0.25(+3.26%)
Nov 21, 2008 7.650 7.650 7.045 7.520 3,731,200 -0.05(-0.59%)
Nov 20, 2008 8.210 8.270 7.530 7.565 1,410,352 -0.68(-8.30%)
Nov 19, 2008 8.770 9.205 8.250 8.250 939,134 -0.62(-7.04%)
Nov 18, 2008 8.905 9.045 8.725 8.875 1,648,088 -0.03(-0.28%)
Nov 17, 2008 8.950 9.325 8.880 8.900 711,200 -0.13(-1.44%)
Nov 14, 2008 9.350 9.680 9.005 9.030 835,624 -0.47(-4.95%)
Nov 13, 2008 9.235 9.580 8.900 9.500 1,969,334 +0.29(+3.15%)
Nov 12, 2008 9.760 10.29 9.165 9.210 911,984 -0.69(-6.97%)
Nov 11, 2008 10.34 10.37 9.860 9.900 934,206 -0.47(-4.53%)
Nov 10, 2008 10.70 10.70 10.24 10.37 370,318 -0.11(-1.00%)
Nov 07, 2008 10.62 10.80 10.36 10.47 505,148 -0.05(-0.52%)
Nov 06, 2008 10.74 10.89 10.52 10.53 750,000 -0.26(-2.41%)
Nov 05, 2008 11.08 11.56 10.72 10.79 906,924 -0.42(-3.70%)
Nov 04, 2008 11.52 11.89 11.12 11.21 966,188 -0.65(-5.48%)
Nov 03, 2008 11.76 12.12 11.62 11.86 892,472 +0.24(+2.02%)
Oct 31, 2008 11.04 11.78 10.90 11.62 1,618,480 +0.49(+4.40%)
Oct 30, 2008 10.54 11.20 10.46 11.13 938,774 +0.85(+8.22%)
Oct 29, 2008 10.67 10.98 9.876 10.29 2,109,838 -0.32(-3.06%)
Oct 28, 2008 10.72 10.94 9.935 10.61 1,316,138 +0.01(+0.14%)
Oct 27, 2008 10.96 11.13 10.60 10.60 1,516,092 -0.54(-4.85%)
Oct 24, 2008 10.62 11.38 10.60 11.13 1,208,642 -0.50(-4.26%)
Oct 23, 2008 11.96 12.32 11.21 11.63 942,596 -0.30(-2.56%)
Oct 22, 2008 12.08 12.21 11.73 11.94 869,372 -0.40(-3.24%)
Oct 21, 2008 12.39 12.66 12.10 12.34 703,512 -0.18(-1.48%)
Oct 20, 2008 12.69 12.74 12.06 12.52 1,405,820 +0.11(+0.89%)
Oct 17, 2008 11.34 12.51 11.21 12.41 1,513,834 +0.65(+5.57%)
Oct 16, 2008 10.87 11.90 10.87 11.76 1,864,652 +0.81(+7.35%)
Oct 15, 2008 11.22 11.79 10.90 10.95 1,048,100 -0.42(-3.69%)
Oct 14, 2008 12.01 12.19 11.13 11.37 1,310,314 -0.37(-3.15%)
Oct 13, 2008 10.91 11.74 10.77 11.74 1,098,664 +1.25(+11.86%)
Oct 10, 2008 9.710 11.14 8.995 10.49 2,425,308 +0.46(+4.64%)
Oct 09, 2008 11.15 11.66 10.00 10.03 1,335,324 -1.10(-9.84%)
Oct 08, 2008 13.47 13.59 11.07 11.12 1,391,212 -0.65(-5.52%)
Oct 07, 2008 12.63 12.71 11.76 11.78 787,108 -0.55(-4.44%)
Oct 06, 2008 12.87 13.37 12.07 12.32 1,424,920 -0.76(-5.83%)
Oct 03, 2008 13.32 13.75 13.06 13.09 800,398 -0.63(-4.63%)
Oct 02, 2008 14.23 14.52 13.70 13.72 817,352 -0.62(-4.29%)
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.