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 (%)
Nov 30, 2023 10.52 10.60 10.32 10.57 1,061,148 +0.12(+1.15%)
Nov 29, 2023 10.89 10.90 10.41 10.45 865,492 -0.32(-2.97%)
Nov 28, 2023 10.77 10.89 10.61 10.77 1,295,356 +0.00(+0.00%)
Nov 27, 2023 10.93 10.95 10.62 10.77 796,788 -0.26(-2.36%)
Nov 24, 2023 10.92 11.21 10.92 11.03 565,862 +0.12(+1.10%)
Nov 22, 2023 10.87 11.04 10.77 10.91 715,569 +0.13(+1.21%)
Nov 21, 2023 11.03 11.05 10.78 10.78 791,090 -0.31(-2.80%)
Nov 20, 2023 11.16 11.20 10.96 11.09 739,923 -0.10(-0.89%)
Nov 17, 2023 11.26 11.26 11.00 11.19 1,095,569 +0.12(+1.08%)
Nov 16, 2023 11.32 11.49 11.02 11.07 889,713 -0.20(-1.77%)
Nov 15, 2023 11.76 11.97 11.17 11.27 3,282,135 -0.42(-3.59%)
Nov 14, 2023 11.64 11.81 11.54 11.69 2,118,617 +0.64(+5.79%)
Nov 13, 2023 11.02 11.16 10.98 11.05 1,072,310 -0.11(-0.99%)
Nov 10, 2023 11.35 11.62 10.98 11.16 2,059,643 +0.28(+2.57%)
Nov 09, 2023 11.05 11.26 10.85 10.88 1,465,064 -0.01(-0.09%)
Nov 08, 2023 11.82 11.82 10.88 10.89 1,376,822 -0.93(-7.87%)
Nov 07, 2023 11.58 12.49 11.21 11.82 1,649,620 +0.24(+2.07%)
Nov 06, 2023 11.56 11.74 11.44 11.58 1,642,550 -0.03(-0.26%)
Nov 03, 2023 11.88 12.06 11.58 11.61 1,394,767 -0.04(-0.34%)
Nov 02, 2023 11.26 11.76 11.26 11.65 900,701 +0.62(+5.62%)
Nov 01, 2023 11.05 11.16 10.95 11.03 860,046 -0.02(-0.18%)
Oct 31, 2023 11.08 11.19 11.04 11.05 757,794 +0.01(+0.09%)
Oct 30, 2023 11.02 11.20 10.95 11.04 769,269 +0.14(+1.28%)
Oct 27, 2023 11.30 11.33 10.88 10.90 796,288 -0.36(-3.20%)
Oct 26, 2023 11.22 11.52 11.14 11.26 863,269 +0.11(+0.99%)
Oct 25, 2023 11.19 11.24 10.95 11.15 885,693 -0.15(-1.33%)
Oct 24, 2023 10.83 11.32 10.80 11.30 1,074,234 +0.63(+5.90%)
Oct 23, 2023 10.59 10.90 10.55 10.67 1,023,904 +0.01(+0.09%)
Oct 20, 2023 10.86 10.93 10.65 10.66 1,219,331 -0.16(-1.48%)
Oct 19, 2023 10.88 11.06 10.77 10.82 796,516 -0.10(-0.92%)
Oct 18, 2023 10.97 11.06 10.83 10.92 777,611 -0.10(-0.91%)
Oct 17, 2023 10.53 11.05 10.53 11.02 874,649 +0.38(+3.57%)
Oct 16, 2023 10.35 10.78 10.29 10.64 841,532 +0.34(+3.30%)
Oct 13, 2023 10.31 10.43 10.15 10.30 1,046,412 +0.05(+0.49%)
Oct 12, 2023 10.47 10.47 10.04 10.25 661,276 -0.19(-1.82%)
Oct 11, 2023 10.67 10.76 10.27 10.44 939,376 -0.11(-1.04%)
Oct 10, 2023 10.35 10.62 10.35 10.55 687,125 +0.20(+1.93%)
Oct 09, 2023 9.900 10.39 9.900 10.35 722,618 +0.37(+3.71%)
Oct 06, 2023 9.970 10.10 9.700 9.980 852,622 -0.10(-0.99%)
Oct 05, 2023 10.16 10.41 10.05 10.08 968,975 -0.08(-0.79%)
Oct 04, 2023 10.16 10.23 9.930 10.16 1,054,891 +0.00(+0.00%)
Oct 03, 2023 10.14 10.36 10.04 10.16 952,773 -0.08(-0.78%)
Oct 02, 2023 10.33 10.40 10.04 10.24 982,369 -0.13(-1.25%)
Sep 29, 2023 10.13 10.53 10.04 10.37 1,361,349 +0.42(+4.22%)
Sep 28, 2023 10.00 10.26 9.790 9.950 1,687,543 -0.05(-0.50%)
Sep 27, 2023 10.03 10.15 9.700 10.00 1,161,554 +0.03(+0.30%)
Sep 26, 2023 9.970 10.21 9.945 9.970 1,220,159 -0.13(-1.29%)
Sep 25, 2023 10.06 10.16 9.995 10.10 1,004,828 -0.06(-0.59%)
Sep 22, 2023 10.57 10.64 10.13 10.16 992,352 -0.43(-4.06%)
Sep 21, 2023 10.58 10.86 10.58 10.59 1,240,591 -0.08(-0.75%)
Sep 20, 2023 10.52 11.02 10.45 10.67 1,747,236 +0.95(+9.77%)
Sep 19, 2023 9.430 9.900 9.410 9.720 1,290,413 +0.09(+0.93%)
Sep 18, 2023 10.01 10.11 9.620 9.630 884,498 -0.36(-3.60%)
Sep 15, 2023 10.21 10.28 9.800 9.990 2,720,134 -0.26(-2.54%)
Sep 14, 2023 10.36 10.48 10.19 10.25 1,487,386 -0.18(-1.73%)
Sep 13, 2023 9.910 10.77 9.800 10.43 2,090,042 +0.65(+6.65%)
Sep 12, 2023 9.930 9.930 9.540 9.780 1,324,006 -0.15(-1.51%)
Sep 11, 2023 9.670 9.955 9.665 9.930 1,071,860 +0.34(+3.55%)
Sep 08, 2023 9.680 9.700 9.360 9.590 947,072 -0.10(-1.03%)
Sep 07, 2023 9.660 9.820 9.541 9.690 857,153 +0.00(+0.00%)
Sep 06, 2023 9.880 9.920 9.570 9.690 808,669 -0.19(-1.92%)
Sep 05, 2023 10.42 10.42 9.865 9.880 1,046,994 -0.55(-5.27%)
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.