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

Hain Celestial Group (NQ: HAIN )

7.260 -0.120 (-1.63%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 20, 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 (%)
Oct 30, 2009 9.125 9.140 8.725 8.770 957,526 -0.45(-4.83%)
Oct 29, 2009 9.180 9.245 9.055 9.215 565,336 +0.09(+0.99%)
Oct 28, 2009 9.275 9.395 9.090 9.125 820,990 -0.21(-2.25%)
Oct 27, 2009 9.130 9.385 8.908 9.335 869,014 +0.20(+2.13%)
Oct 26, 2009 9.125 9.350 9.080 9.140 603,164 +0.03(+0.33%)
Oct 23, 2009 9.165 9.325 9.055 9.110 609,970 -0.07(-0.71%)
Oct 22, 2009 9.165 9.275 8.875 9.175 884,046 +0.00(+0.00%)
Oct 21, 2009 9.200 9.511 9.150 9.175 565,236 -0.05(-0.60%)
Oct 20, 2009 9.130 9.610 9.130 9.230 1,033,854 -0.20(-2.07%)
Oct 19, 2009 9.400 9.445 9.255 9.425 680,700 +0.03(+0.27%)
Oct 16, 2009 9.495 9.542 9.345 9.400 741,090 -0.12(-1.21%)
Oct 15, 2009 9.540 9.635 9.495 9.515 781,158 -0.01(-0.10%)
Oct 14, 2009 9.510 9.545 9.438 9.525 505,838 +0.10(+1.01%)
Oct 13, 2009 9.575 9.714 9.370 9.430 846,464 -0.19(-1.92%)
Oct 12, 2009 9.810 9.830 9.605 9.615 582,232 -0.20(-2.04%)
Oct 09, 2009 9.770 9.950 9.625 9.815 1,221,176 +0.09(+0.98%)
Oct 08, 2009 9.450 9.845 9.345 9.720 1,334,846 +0.42(+4.46%)
Oct 07, 2009 9.315 9.410 9.255 9.305 351,114 -0.04(-0.43%)
Oct 06, 2009 9.385 9.485 9.305 9.345 807,350 -0.01(-0.16%)
Oct 05, 2009 9.545 9.545 9.240 9.360 750,434 -0.12(-1.21%)
Oct 02, 2009 9.490 9.590 9.395 9.475 947,600 -0.06(-0.63%)
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.