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 (%)
Dec 31, 2003 11.99 12.00 11.60 11.61 315,600 -0.29(-2.44%)
Dec 30, 2003 11.95 12.00 11.65 11.89 463,848 -0.10(-0.79%)
Dec 29, 2003 12.13 12.38 11.94 11.99 575,510 -0.02(-0.17%)
Dec 26, 2003 11.81 12.50 11.81 12.01 709,766 +0.15(+1.26%)
Dec 24, 2003 11.62 11.94 11.57 11.86 337,972 +0.35(+3.09%)
Dec 23, 2003 11.36 11.51 11.30 11.51 287,250 +0.11(+0.92%)
Dec 22, 2003 11.20 11.44 11.20 11.40 258,338 +0.12(+1.11%)
Dec 19, 2003 11.52 11.54 11.20 11.28 292,084 -0.14(-1.23%)
Dec 18, 2003 11.28 11.43 11.06 11.41 239,132 +0.26(+2.33%)
Dec 17, 2003 11.40 11.40 11.09 11.15 147,906 -0.24(-2.11%)
Dec 16, 2003 11.12 11.39 10.96 11.39 306,364 +0.21(+1.88%)
Dec 15, 2003 11.73 11.73 11.12 11.19 565,050 -0.04(-0.31%)
Dec 12, 2003 11.49 11.50 11.05 11.22 278,936 -0.13(-1.15%)
Dec 11, 2003 10.97 11.46 10.97 11.35 304,400 +0.35(+3.18%)
Dec 10, 2003 11.15 11.28 11.00 11.00 411,636 -0.20(-1.79%)
Dec 09, 2003 11.21 11.37 11.12 11.20 427,168 -0.01(-0.04%)
Dec 08, 2003 11.09 11.23 11.09 11.21 436,262 +0.04(+0.36%)
Dec 05, 2003 11.19 11.29 11.12 11.16 204,922 -0.03(-0.26%)
Dec 04, 2003 11.42 11.42 10.82 11.19 1,480,910 -0.23(-2.02%)
Dec 03, 2003 11.62 11.71 11.40 11.43 457,948 -0.16(-1.38%)
Dec 02, 2003 11.90 11.93 11.57 11.59 600,190 -0.31(-2.65%)
Dec 01, 2003 11.65 11.93 11.65 11.90 1,351,568 +0.37(+3.16%)
Nov 28, 2003 11.46 11.74 11.46 11.54 108,178 +0.03(+0.22%)
Nov 26, 2003 11.60 11.65 11.29 11.51 458,038 +0.01(+0.09%)
Nov 25, 2003 11.40 12.05 11.35 11.50 1,828,740 +0.15(+1.37%)
Nov 24, 2003 11.18 11.45 11.09 11.35 669,732 +0.28(+2.51%)
Nov 21, 2003 10.71 11.29 10.78 11.07 1,830,276 +0.35(+3.29%)
Nov 20, 2003 10.79 10.80 10.51 10.71 389,222 -0.19(-1.74%)
Nov 19, 2003 10.62 10.92 10.62 10.90 443,998 +0.28(+2.64%)
Nov 18, 2003 10.76 10.83 10.62 10.62 198,442 -0.12(-1.16%)
Nov 17, 2003 10.80 10.81 10.53 10.75 316,660 -0.13(-1.24%)
Nov 14, 2003 10.80 10.95 10.76 10.88 689,498 +0.08(+0.79%)
Nov 13, 2003 10.80 10.89 10.70 10.80 474,982 +0.01(+0.05%)
Nov 12, 2003 10.29 10.80 10.25 10.79 600,116 +0.52(+5.06%)
Nov 11, 2003 10.28 10.33 10.21 10.28 338,888 +0.06(+0.64%)
Nov 10, 2003 10.54 10.54 10.21 10.21 310,742 -0.29(-2.81%)
Nov 07, 2003 10.55 10.68 10.35 10.51 442,538 -0.01(-0.10%)
Nov 06, 2003 10.47 10.57 10.31 10.52 464,168 +0.04(+0.38%)
Nov 05, 2003 10.46 10.47 10.30 10.47 523,508 +0.07(+0.65%)
Nov 04, 2003 10.65 10.74 10.34 10.41 637,186 -0.26(-2.46%)
Nov 03, 2003 10.60 10.74 10.22 10.67 1,430,236 +0.12(+1.14%)
Oct 31, 2003 11.00 11.03 10.53 10.55 1,826,372 -0.58(-5.25%)
Oct 30, 2003 9.940 11.21 10.26 11.13 3,477,846 +1.20(+12.02%)
Oct 29, 2003 9.795 9.940 9.490 9.940 461,886 +0.15(+1.53%)
Oct 28, 2003 9.500 9.835 9.450 9.790 365,946 +0.29(+3.11%)
Oct 27, 2003 9.385 9.634 9.385 9.495 235,000 +0.11(+1.23%)
Oct 24, 2003 9.410 9.705 9.295 9.380 234,600 +0.00(+0.00%)
Oct 23, 2003 9.350 9.591 9.300 9.380 325,400 -0.11(-1.16%)
Oct 22, 2003 9.625 9.725 9.490 9.490 503,400 -0.19(-1.91%)
Oct 21, 2003 9.650 9.795 9.500 9.675 430,354 +0.15(+1.57%)
Oct 20, 2003 9.550 9.700 9.490 9.525 302,134 +0.04(+0.37%)
Oct 17, 2003 9.830 9.855 9.400 9.490 863,670 -0.26(-2.67%)
Oct 16, 2003 9.050 9.795 9.115 9.750 778,600 +0.70(+7.73%)
Oct 15, 2003 9.615 9.625 9.025 9.050 830,222 -0.51(-5.33%)
Oct 14, 2003 9.300 9.640 9.265 9.560 370,516 +0.34(+3.63%)
Oct 13, 2003 9.300 9.325 9.160 9.225 580,482 +0.01(+0.11%)
Oct 10, 2003 9.515 9.530 9.125 9.215 519,336 -0.31(-3.25%)
Oct 09, 2003 9.525 9.525 9.425 9.525 235,448 +0.00(+0.00%)
Oct 08, 2003 9.425 9.560 9.400 9.525 333,448 -0.00(-0.05%)
Oct 07, 2003 9.175 9.540 9.060 9.530 374,326 +0.21(+2.31%)
Oct 06, 2003 9.235 9.315 9.015 9.315 761,078 -0.11(-1.17%)
Oct 03, 2003 9.220 9.540 9.215 9.425 626,176 +0.25(+2.72%)
Oct 02, 2003 9.095 9.250 9.000 9.175 395,798 +0.06(+0.66%)
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.