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

Hain Celestial Group (NQ: HAIN )

6.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2010 8.870 9.000 8.675 8.690 890,578 -0.19(-2.14%)
Mar 30, 2010 8.930 9.030 8.825 8.880 585,732 +0.00(+0.00%)
Mar 29, 2010 8.865 8.920 8.780 8.880 413,760 +0.07(+0.74%)
Mar 26, 2010 8.810 8.877 8.715 8.815 532,874 +0.06(+0.69%)
Mar 25, 2010 8.820 8.975 8.750 8.755 626,076 -0.05(-0.62%)
Mar 24, 2010 8.950 8.970 8.780 8.810 645,878 -0.14(-1.62%)
Mar 23, 2010 8.820 8.970 8.785 8.955 496,144 +0.13(+1.53%)
Mar 22, 2010 8.700 8.945 8.570 8.820 447,166 +0.09(+1.03%)
Mar 19, 2010 8.810 8.845 8.535 8.730 1,033,516 -0.03(-0.34%)
Mar 18, 2010 8.755 8.835 8.580 8.760 397,678 +0.03(+0.34%)
Mar 17, 2010 8.625 8.800 8.625 8.730 300,074 +0.14(+1.69%)
Mar 16, 2010 8.375 8.625 8.245 8.585 572,032 +0.27(+3.19%)
Mar 15, 2010 8.260 8.360 8.140 8.320 431,810 -0.00(-0.06%)
Mar 12, 2010 8.400 8.420 8.290 8.325 677,824 -0.01(-0.12%)
Mar 11, 2010 8.385 8.450 8.240 8.335 727,792 -0.12(-1.42%)
Mar 10, 2010 8.440 8.530 8.380 8.455 334,454 +0.02(+0.18%)
Mar 09, 2010 8.475 8.610 8.410 8.440 404,028 -0.03(-0.30%)
Mar 08, 2010 8.510 8.580 8.435 8.465 466,536 -0.02(-0.24%)
Mar 05, 2010 8.320 8.545 8.190 8.485 795,242 +0.23(+2.79%)
Mar 04, 2010 8.245 8.265 8.090 8.255 333,800 +0.05(+0.61%)
Mar 03, 2010 8.075 8.320 8.075 8.205 1,033,908 +0.13(+1.67%)
Mar 02, 2010 7.870 8.130 7.825 8.070 715,256 +0.24(+3.00%)
Mar 01, 2010 7.945 8.005 7.785 7.835 1,243,668 -0.10(-1.26%)
Feb 26, 2010 7.885 8.015 7.795 7.935 1,323,040 +0.04(+0.57%)
Feb 25, 2010 7.950 7.995 7.810 7.890 398,336 -0.15(-1.87%)
Feb 24, 2010 8.030 8.135 8.010 8.040 457,136 +0.01(+0.19%)
Feb 23, 2010 7.940 8.100 7.940 8.025 869,844 +0.16(+1.97%)
Feb 22, 2010 7.855 7.915 7.780 7.870 412,282 +0.06(+0.77%)
Feb 19, 2010 7.805 7.870 7.763 7.810 430,192 +0.01(+0.13%)
Feb 18, 2010 7.705 7.819 7.694 7.800 775,916 +0.12(+1.50%)
Feb 17, 2010 7.520 7.745 7.510 7.685 683,474 +0.17(+2.19%)
Feb 16, 2010 7.475 7.520 7.300 7.520 612,028 +0.14(+1.90%)
Feb 12, 2010 7.300 7.380 7.380 7.380 1,265,200 +0.03(+0.41%)
Feb 11, 2010 7.390 7.495 7.275 7.350 860,114 -0.07(-0.94%)
Feb 10, 2010 7.295 7.445 7.275 7.420 1,499,856 +0.13(+1.78%)
Feb 09, 2010 7.315 7.420 7.225 7.290 1,232,772 +0.04(+0.48%)
Feb 08, 2010 7.380 7.380 7.235 7.255 1,120,636 -0.16(-2.16%)
Feb 05, 2010 7.745 7.745 7.300 7.415 3,540,424 +0.15(+2.06%)
Feb 04, 2010 7.665 7.666 7.250 7.265 2,333,944 -0.43(-5.59%)
Feb 03, 2010 8.055 8.075 7.675 7.695 1,314,582 -0.42(-5.23%)
Feb 02, 2010 8.000 8.180 8.000 8.120 582,662 +0.13(+1.63%)
Feb 01, 2010 8.050 8.070 7.900 7.990 393,468 -0.00(-0.06%)
Jan 29, 2010 8.170 8.220 7.995 7.995 392,680 -0.12(-1.54%)
Jan 28, 2010 8.190 8.310 7.985 8.120 465,208 -0.08(-0.92%)
Jan 27, 2010 8.010 8.200 7.950 8.195 462,700 +0.17(+2.12%)
Jan 26, 2010 8.205 8.325 7.965 8.025 908,278 -0.23(-2.79%)
Jan 25, 2010 8.385 8.430 8.250 8.255 590,564 -0.04(-0.48%)
Jan 22, 2010 8.250 8.370 8.180 8.295 683,734 +0.05(+0.67%)
Jan 21, 2010 8.360 8.460 8.185 8.240 704,464 -0.13(-1.61%)
Jan 20, 2010 8.420 8.560 8.295 8.375 539,940 -0.13(-1.59%)
Jan 19, 2010 8.455 8.530 8.415 8.510 715,980 +0.05(+0.65%)
Jan 15, 2010 8.840 8.455 8.455 8.455 2,230,800 -0.34(-3.87%)
Jan 14, 2010 8.745 8.835 8.720 8.795 714,980 -0.01(-0.06%)
Jan 13, 2010 8.835 8.840 8.738 8.800 567,162 +0.02(+0.23%)
Jan 12, 2010 8.815 8.975 8.725 8.780 522,202 -0.12(-1.40%)
Jan 11, 2010 9.025 9.085 8.755 8.905 653,580 -0.06(-0.61%)
Jan 08, 2010 8.980 9.022 8.845 8.960 870,554 -0.08(-0.88%)
Jan 07, 2010 9.025 9.075 8.875 9.040 757,572 +0.04(+0.44%)
Jan 06, 2010 8.710 9.005 8.670 9.000 1,286,772 +0.30(+3.51%)
Jan 05, 2010 8.685 8.740 8.670 8.695 576,062 +0.00(+0.00%)
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.