Skip to main content

Hain Celestial Group (NQ: HAIN )

7.860 -0.070 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 14.13 14.80 14.10 14.75 1,269,922 +0.67(+4.76%)
Mar 28, 2008 14.03 14.22 13.63 14.08 1,112,044 +0.39(+2.85%)
Mar 27, 2008 13.84 13.93 13.62 13.69 832,634 -0.11(-0.80%)
Mar 26, 2008 14.03 14.08 13.60 13.80 652,634 -0.32(-2.30%)
Mar 25, 2008 13.98 14.29 13.96 14.12 481,662 +0.17(+1.22%)
Mar 24, 2008 13.77 14.13 13.64 13.96 573,290 +0.24(+1.79%)
Mar 21, 2008 14.18 14.19 13.22 13.71 1,775,790 +0.00(+0.00%)
Mar 20, 2008 14.18 14.19 13.22 13.71 1,775,790 -0.31(-2.21%)
Mar 19, 2008 14.11 14.37 14.02 14.02 671,060 -0.02(-0.11%)
Mar 18, 2008 13.93 14.09 13.62 14.04 683,470 +0.65(+4.90%)
Mar 17, 2008 13.29 13.67 13.18 13.38 533,570 -0.09(-0.67%)
Mar 14, 2008 13.80 13.80 13.32 13.47 381,132 -0.24(-1.79%)
Mar 13, 2008 13.52 13.82 13.35 13.71 448,220 +0.02(+0.11%)
Mar 12, 2008 13.56 13.85 13.50 13.70 623,318 +0.16(+1.18%)
Mar 11, 2008 13.79 13.79 13.29 13.54 790,614 +0.14(+1.08%)
Mar 10, 2008 13.26 13.54 13.04 13.39 999,638 +0.14(+1.09%)
Mar 07, 2008 12.99 13.36 12.78 13.25 1,074,926 +0.04(+0.34%)
Mar 06, 2008 13.41 13.62 13.16 13.21 586,740 -0.30(-2.26%)
Mar 05, 2008 13.61 13.65 13.42 13.51 550,210 -0.01(-0.04%)
Mar 04, 2008 13.53 13.75 13.36 13.52 811,798 -0.13(-0.99%)
Mar 03, 2008 13.48 13.75 13.25 13.65 951,334 +0.15(+1.11%)
Feb 29, 2008 13.71 14.03 13.34 13.50 1,221,738 -0.38(-2.77%)
Feb 28, 2008 13.91 13.99 13.72 13.88 547,498 -0.11(-0.79%)
Feb 27, 2008 13.95 14.11 13.80 13.99 535,132 -0.12(-0.82%)
Feb 26, 2008 13.97 14.23 13.82 14.11 755,594 +0.07(+0.50%)
Feb 25, 2008 13.94 14.12 13.78 14.04 1,197,218 +0.54(+4.00%)
Feb 22, 2008 13.40 13.57 13.18 13.50 1,068,354 +0.15(+1.16%)
Feb 21, 2008 13.16 13.39 13.16 13.35 1,014,620 +0.16(+1.18%)
Feb 20, 2008 12.85 13.21 12.76 13.19 455,748 +0.28(+2.17%)
Feb 19, 2008 13.17 13.18 12.81 12.91 402,544 -0.06(-0.46%)
Feb 18, 2008 12.94 13.03 12.75 12.97 485,030 +0.00(+0.00%)
Feb 15, 2008 12.94 13.03 12.75 12.97 485,030 -0.06(-0.50%)
Feb 14, 2008 13.31 13.41 12.94 13.04 479,744 -0.22(-1.66%)
Feb 13, 2008 13.36 13.41 13.06 13.26 568,816 +0.06(+0.42%)
Feb 12, 2008 13.22 13.44 13.14 13.20 578,360 +0.02(+0.15%)
Feb 11, 2008 12.92 13.38 12.88 13.18 715,020 +0.24(+1.85%)
Feb 08, 2008 13.00 13.19 12.86 12.94 743,112 -0.12(-0.88%)
Feb 07, 2008 12.64 13.12 12.62 13.05 874,582 +0.31(+2.47%)
Feb 06, 2008 13.22 13.29 12.66 12.74 1,268,886 -0.31(-2.38%)
Feb 05, 2008 13.35 13.68 12.88 13.05 1,529,328 -0.80(-5.81%)
Feb 04, 2008 13.88 13.95 13.71 13.86 1,345,552 -0.04(-0.29%)
Feb 01, 2008 13.69 13.98 13.37 13.89 1,305,842 +0.39(+2.93%)
Jan 31, 2008 13.54 13.79 13.20 13.50 2,761,896 -0.24(-1.75%)
Jan 30, 2008 13.88 14.30 13.72 13.74 531,482 -0.27(-1.89%)
Jan 29, 2008 14.09 14.10 13.70 14.01 444,076 +0.02(+0.14%)
Jan 28, 2008 13.57 14.03 13.52 13.98 541,410 +0.35(+2.60%)
Jan 25, 2008 14.04 14.05 13.54 13.63 840,298 -0.29(-2.12%)
Jan 24, 2008 14.07 14.12 13.60 13.93 813,136 -0.04(-0.25%)
Jan 23, 2008 13.30 13.99 13.11 13.96 1,371,502 +0.29(+2.08%)
Jan 22, 2008 12.83 14.12 12.10 13.68 1,408,946 +0.08(+0.55%)
Jan 21, 2008 13.64 13.88 13.51 13.60 900,926 +0.00(+0.00%)
Jan 18, 2008 13.64 13.88 13.51 13.60 900,926 -0.04(-0.33%)
Jan 17, 2008 14.02 14.20 13.56 13.64 738,050 -0.23(-1.66%)
Jan 16, 2008 13.99 14.09 13.76 13.88 692,950 +0.04(+0.29%)
Jan 15, 2008 13.80 14.13 13.71 13.84 979,052 -0.10(-0.75%)
Jan 14, 2008 14.29 14.34 13.81 13.94 655,114 -0.26(-1.80%)
Jan 11, 2008 14.35 14.62 14.02 14.20 989,056 -0.29(-2.04%)
Jan 10, 2008 14.33 14.73 14.24 14.49 652,154 -0.04(-0.28%)
Jan 09, 2008 14.69 14.79 13.93 14.53 1,121,092 -0.17(-1.12%)
Jan 08, 2008 15.13 15.27 14.70 14.70 776,668 -0.40(-2.65%)
Jan 07, 2008 15.12 15.39 14.71 15.10 1,701,532 +0.17(+1.16%)
Jan 04, 2008 15.54 15.71 14.85 14.92 1,529,146 -0.71(-4.56%)
Jan 03, 2008 15.90 15.90 15.45 15.63 681,720 -0.25(-1.54%)
Jan 02, 2008 16.00 16.17 15.79 15.88 425,776 -0.12(-0.75%)
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.