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

Hain Celestial Group (NQ: HAIN )

6.800 -0.150 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 29, 2009 8.500 8.700 8.415 8.585 572,338 +0.09(+1.00%)
May 28, 2009 8.545 8.620 8.360 8.500 342,160 -0.01(-0.12%)
May 27, 2009 8.660 8.775 8.500 8.510 398,896 -0.19(-2.18%)
May 26, 2009 7.950 8.710 7.885 8.700 622,960 +0.65(+8.07%)
May 22, 2009 8.190 8.225 8.040 8.050 330,680 -0.11(-1.41%)
May 21, 2009 8.245 8.306 8.035 8.165 418,594 -0.17(-2.04%)
May 20, 2009 8.390 8.650 8.305 8.335 539,096 -0.01(-0.18%)
May 19, 2009 8.330 8.410 8.225 8.350 396,690 +0.03(+0.30%)
May 18, 2009 8.335 8.505 8.210 8.325 1,044,906 +0.00(+0.00%)
May 15, 2009 7.905 8.335 7.905 8.325 712,672 +0.15(+1.90%)
May 14, 2009 8.045 8.250 7.925 8.170 405,620 +0.18(+2.32%)
May 13, 2009 8.005 8.115 7.930 7.985 972,204 -0.11(-1.36%)
May 12, 2009 7.750 8.215 7.750 8.095 704,478 +0.01(+0.12%)
May 11, 2009 7.920 8.115 7.850 8.085 685,660 +0.04(+0.43%)
May 08, 2009 8.020 8.060 7.900 8.050 769,650 +0.14(+1.71%)
May 07, 2009 8.075 8.095 7.795 7.915 924,742 -0.08(-1.06%)
May 06, 2009 8.160 8.250 7.925 8.000 1,063,614 -0.05(-0.68%)
May 05, 2009 8.175 8.995 7.830 8.055 2,563,908 -0.97(-10.75%)
May 04, 2009 8.740 9.100 8.275 9.025 1,750,612 +0.75(+9.00%)
May 01, 2009 8.300 8.445 8.090 8.280 573,388 -0.07(-0.78%)
Apr 30, 2009 8.155 8.460 8.060 8.345 683,668 +0.20(+2.39%)
Apr 29, 2009 8.055 8.255 8.055 8.150 931,658 +0.10(+1.18%)
Apr 28, 2009 7.980 8.235 7.870 8.055 588,668 +0.02(+0.25%)
Apr 27, 2009 8.005 8.160 7.950 8.035 657,974 -0.15(-1.83%)
Apr 24, 2009 8.005 8.285 7.875 8.185 740,912 +0.28(+3.48%)
Apr 23, 2009 7.960 8.100 7.840 7.910 1,057,512 -0.02(-0.25%)
Apr 22, 2009 7.915 8.205 7.915 7.930 759,712 -0.12(-1.55%)
Apr 21, 2009 7.670 8.055 7.670 8.055 558,092 +0.33(+4.34%)
Apr 20, 2009 7.820 8.020 7.625 7.720 549,530 -0.29(-3.56%)
Apr 17, 2009 8.030 8.085 7.830 8.005 1,083,474 +0.00(+0.00%)
Apr 16, 2009 7.885 8.045 7.770 8.005 404,048 +0.17(+2.10%)
Apr 15, 2009 7.600 7.900 7.600 7.840 324,976 +0.17(+2.22%)
Apr 14, 2009 7.760 7.964 7.625 7.670 340,950 -0.25(-3.10%)
Apr 13, 2009 7.850 7.960 7.820 7.915 432,632 -0.05(-0.63%)
Apr 09, 2009 7.815 7.965 7.745 7.965 613,094 +0.33(+4.32%)
Apr 08, 2009 7.600 7.675 7.505 7.635 607,088 +0.11(+1.46%)
Apr 07, 2009 7.740 7.840 7.520 7.525 939,906 -0.29(-3.77%)
Apr 06, 2009 7.945 8.090 7.815 7.820 939,286 -0.24(-3.04%)
Apr 03, 2009 7.690 8.075 7.440 8.065 1,179,174 +0.38(+4.94%)
Apr 02, 2009 7.400 7.775 7.280 7.685 1,029,916 +0.42(+5.71%)
Apr 01, 2009 6.980 7.315 6.975 7.270 774,988 +0.15(+2.11%)
Mar 31, 2009 7.305 7.317 7.115 7.120 727,676 -0.12(-1.73%)
Mar 30, 2009 7.065 7.325 6.970 7.245 957,514 -0.04(-0.48%)
Mar 26, 2009 7.160 7.395 6.975 7.280 1,012,070 +0.22(+3.12%)
Mar 25, 2009 6.930 7.231 6.860 7.060 1,126,836 +0.16(+2.32%)
Mar 24, 2009 6.965 7.120 6.885 6.900 747,676 -0.16(-2.27%)
Mar 23, 2009 6.820 7.060 6.495 7.060 1,108,734 +0.55(+8.45%)
Mar 20, 2009 6.815 6.890 6.470 6.510 1,373,442 -0.36(-5.17%)
Mar 19, 2009 6.950 7.015 6.705 6.865 702,706 -0.02(-0.29%)
Mar 18, 2009 7.120 7.120 6.515 6.885 675,660 +0.06(+0.95%)
Mar 17, 2009 6.920 6.920 6.645 6.820 732,780 +0.20(+2.94%)
Mar 16, 2009 6.370 6.815 6.370 6.625 1,426,408 +0.34(+5.49%)
Mar 13, 2009 6.360 6.400 6.150 6.280 1,652,012 -0.07(-1.10%)
Mar 12, 2009 5.840 6.385 5.765 6.350 1,433,072 +0.47(+7.99%)
Mar 11, 2009 5.955 5.980 5.810 5.880 739,810 -0.06(-1.01%)
Mar 10, 2009 6.245 6.245 5.591 5.940 788,578 +0.30(+5.23%)
Mar 09, 2009 5.870 5.965 5.615 5.645 1,382,358 -0.30(-5.05%)
Mar 06, 2009 6.150 6.255 5.815 5.945 1,267,774 -0.14(-2.38%)
Mar 05, 2009 6.535 6.565 6.045 6.090 1,035,088 -0.57(-8.56%)
Mar 04, 2009 6.485 6.740 6.485 6.660 537,576 +0.08(+1.29%)
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.