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 29, 2002 11.09 11.48 11.07 11.12 781,400 +0.00(+0.00%)
Mar 28, 2002 11.09 11.48 11.07 11.12 778,200 +0.04(+0.36%)
Mar 27, 2002 10.85 11.16 10.85 11.09 283,000 +0.24(+2.21%)
Mar 26, 2002 10.93 10.99 10.59 10.85 147,400 -0.13(-1.23%)
Mar 25, 2002 10.87 11.05 10.84 10.98 443,600 +0.07(+0.60%)
Mar 22, 2002 10.81 11.10 10.60 10.91 650,000 -0.05(-0.41%)
Mar 21, 2002 10.49 10.99 10.40 10.96 297,800 +0.51(+4.83%)
Mar 20, 2002 10.20 10.52 10.20 10.46 442,000 +0.27(+2.65%)
Mar 19, 2002 10.54 10.66 10.16 10.19 317,000 -0.39(-3.69%)
Mar 18, 2002 10.55 10.64 10.43 10.57 269,600 -0.01(-0.05%)
Mar 15, 2002 10.35 10.65 10.21 10.58 264,800 +0.21(+2.07%)
Mar 14, 2002 10.12 10.59 10.11 10.37 216,000 +0.22(+2.17%)
Mar 13, 2002 10.32 10.32 10.12 10.14 304,400 -0.21(-1.98%)
Mar 12, 2002 10.28 10.39 10.14 10.35 354,600 -0.01(-0.05%)
Mar 11, 2002 10.52 10.52 10.10 10.36 465,400 -0.16(-1.57%)
Mar 08, 2002 10.32 10.57 10.28 10.52 357,000 +0.24(+2.38%)
Mar 07, 2002 10.78 10.88 10.15 10.28 290,400 -0.46(-4.29%)
Mar 06, 2002 10.07 10.78 10.01 10.73 899,800 +0.66(+6.60%)
Mar 05, 2002 10.06 10.20 10.00 10.07 591,800 -0.04(-0.35%)
Mar 04, 2002 10.37 10.38 10.01 10.11 521,800 -0.27(-2.60%)
Mar 01, 2002 10.25 10.38 10.18 10.38 318,200 +0.10(+0.97%)
Feb 28, 2002 10.38 10.44 10.25 10.28 558,800 -0.09(-0.92%)
Feb 27, 2002 10.37 10.54 10.30 10.37 156,200 +0.00(+0.00%)
Feb 26, 2002 10.32 10.40 10.21 10.37 211,600 +0.01(+0.10%)
Feb 25, 2002 10.37 10.45 10.20 10.36 229,800 -0.12(-1.15%)
Feb 22, 2002 10.21 10.54 10.12 10.48 693,000 +0.20(+1.90%)
Feb 21, 2002 10.37 10.37 10.04 10.29 423,200 -0.12(-1.15%)
Feb 20, 2002 10.25 10.47 10.04 10.40 207,000 +0.15(+1.51%)
Feb 19, 2002 10.28 10.28 9.985 10.25 400,800 -0.03(-0.29%)
Feb 18, 2002 10.28 10.54 10.14 10.28 377,200 +0.00(+0.00%)
Feb 15, 2002 10.28 10.54 10.14 10.28 375,800 +0.00(+0.05%)
Feb 14, 2002 10.00 10.54 10.00 10.28 490,600 +0.20(+1.99%)
Feb 13, 2002 10.00 10.18 9.960 10.07 354,200 +0.07(+0.70%)
Feb 12, 2002 9.770 10.14 9.710 10.01 874,200 -0.01(-0.15%)
Feb 11, 2002 10.05 10.44 9.755 10.02 546,600 -0.08(-0.79%)
Feb 08, 2002 10.12 10.62 9.940 10.10 2,168,800 -0.60(-5.61%)
Feb 07, 2002 10.62 10.85 10.15 10.70 1,595,800 -0.15(-1.38%)
Feb 06, 2002 11.15 11.15 10.65 10.85 487,600 -0.36(-3.17%)
Feb 05, 2002 11.23 11.44 11.09 11.21 550,600 -0.02(-0.13%)
Feb 04, 2002 11.43 11.47 11.21 11.22 233,600 -0.21(-1.79%)
Feb 01, 2002 11.29 11.55 11.22 11.43 444,400 +0.03(+0.26%)
Jan 31, 2002 11.40 11.47 10.89 11.39 654,000 +0.05(+0.49%)
Jan 30, 2002 11.25 11.51 11.12 11.34 519,600 -0.18(-1.56%)
Jan 29, 2002 10.21 11.99 10.13 11.52 2,760,400 +0.33(+2.95%)
Jan 28, 2002 11.23 11.35 11.03 11.19 776,000 -0.11(-0.97%)
Jan 25, 2002 11.82 11.82 11.15 11.30 1,245,200 -0.52(-4.40%)
Jan 24, 2002 11.82 11.89 11.71 11.82 305,000 +0.04(+0.38%)
Jan 23, 2002 11.89 11.89 11.62 11.78 167,200 -0.02(-0.17%)
Jan 22, 2002 12.12 12.24 11.75 11.79 293,000 -0.32(-2.68%)
Jan 21, 2002 12.12 12.22 11.96 12.12 553,200 +0.00(+0.00%)
Jan 18, 2002 12.12 12.22 11.96 12.12 552,600 +0.10(+0.83%)
Jan 17, 2002 11.94 12.12 11.88 12.02 519,400 +0.08(+0.71%)
Jan 16, 2002 11.95 11.96 11.82 11.94 351,400 +0.01(+0.04%)
Jan 15, 2002 11.62 12.03 11.62 11.93 470,800 +0.28(+2.36%)
Jan 14, 2002 11.64 11.76 11.52 11.65 273,200 -0.21(-1.73%)
Jan 11, 2002 12.00 12.03 11.77 11.86 95,400 -0.01(-0.04%)
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.