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

Hain Celestial Group (NQ: HAIN )

6.815 -0.135 (-1.94%)
Streaming Delayed Price Updated: 1:17 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 (%)
Sep 30, 2005 9.780 9.800 9.525 9.700 373,922 -0.06(-0.56%)
Sep 29, 2005 9.600 9.800 9.525 9.755 177,046 +0.14(+1.40%)
Sep 28, 2005 9.795 9.840 9.500 9.620 334,070 -0.11(-1.13%)
Sep 27, 2005 9.500 9.790 9.500 9.730 749,450 +0.46(+4.96%)
Sep 26, 2005 9.300 9.395 9.215 9.270 157,496 +0.06(+0.65%)
Sep 23, 2005 9.210 9.305 9.194 9.210 175,980 -0.10(-1.13%)
Sep 22, 2005 9.315 9.385 9.250 9.315 246,016 -0.03(-0.27%)
Sep 21, 2005 9.555 9.555 9.340 9.340 402,112 -0.24(-2.51%)
Sep 20, 2005 9.670 9.700 9.500 9.580 311,716 -0.06(-0.67%)
Sep 19, 2005 9.645 9.687 9.575 9.645 306,446 -0.03(-0.26%)
Sep 16, 2005 9.565 9.738 9.475 9.670 882,642 +0.17(+1.79%)
Sep 15, 2005 9.335 9.550 9.280 9.500 754,902 +0.19(+2.04%)
Sep 14, 2005 9.295 9.345 9.265 9.310 287,400 +0.02(+0.22%)
Sep 13, 2005 9.225 9.335 9.225 9.290 214,782 +0.01(+0.11%)
Sep 12, 2005 9.235 9.300 9.225 9.280 229,288 -0.02(-0.22%)
Sep 09, 2005 9.245 9.300 9.155 9.300 181,770 +0.06(+0.65%)
Sep 08, 2005 9.240 9.295 9.160 9.240 440,034 -0.04(-0.48%)
Sep 07, 2005 9.250 9.310 9.185 9.285 721,726 -0.05(-0.59%)
Sep 06, 2005 9.305 9.415 9.210 9.340 446,148 +0.02(+0.16%)
Sep 02, 2005 9.350 9.405 9.190 9.325 448,292 +0.08(+0.92%)
Sep 01, 2005 9.315 9.535 9.035 9.240 831,354 -0.20(-2.07%)
Aug 31, 2005 9.330 9.440 9.125 9.435 452,742 +0.05(+0.59%)
Aug 30, 2005 9.285 9.385 9.245 9.380 175,616 +0.03(+0.32%)
Aug 29, 2005 9.270 9.390 8.750 9.350 226,680 +0.07(+0.81%)
Aug 26, 2005 9.140 9.350 9.055 9.275 312,280 +0.12(+1.37%)
Aug 25, 2005 9.550 9.550 9.130 9.150 385,088 -0.33(-3.53%)
Aug 24, 2005 9.380 9.550 9.380 9.485 294,360 +0.03(+0.32%)
Aug 23, 2005 9.550 9.675 9.265 9.455 222,250 -0.01(-0.11%)
Aug 22, 2005 9.415 9.550 9.375 9.465 188,814 +0.02(+0.16%)
Aug 19, 2005 9.500 9.590 9.435 9.450 263,348 +0.08(+0.91%)
Aug 18, 2005 9.465 9.560 9.355 9.365 195,368 -0.06(-0.69%)
Aug 17, 2005 9.450 9.600 9.425 9.430 142,304 -0.04(-0.37%)
Aug 16, 2005 9.510 9.620 9.260 9.465 223,030 -0.12(-1.30%)
Aug 15, 2005 9.430 9.640 9.430 9.590 205,492 +0.13(+1.43%)
Aug 12, 2005 9.595 9.675 9.435 9.455 187,654 -0.20(-2.02%)
Aug 11, 2005 9.490 9.705 9.470 9.650 278,392 +0.13(+1.42%)
Aug 10, 2005 9.620 9.700 9.395 9.515 216,764 -0.05(-0.52%)
Aug 09, 2005 9.535 9.685 9.500 9.565 260,052 +0.07(+0.79%)
Aug 08, 2005 9.850 9.980 9.445 9.490 493,660 -0.42(-4.29%)
Aug 05, 2005 9.850 10.00 9.835 9.915 288,706 +0.04(+0.46%)
Aug 04, 2005 9.935 9.980 9.865 9.870 571,530 -0.10(-1.00%)
Aug 03, 2005 10.07 10.07 9.925 9.970 117,266 -0.08(-0.85%)
Aug 02, 2005 9.925 10.05 9.875 10.05 383,326 +0.15(+1.51%)
Aug 01, 2005 10.01 10.11 9.900 9.905 222,558 -0.01(-0.10%)
Jul 29, 2005 10.01 10.11 9.880 9.915 287,446 -0.12(-1.25%)
Jul 28, 2005 9.900 10.04 9.850 10.04 205,504 +0.14(+1.41%)
Jul 27, 2005 9.880 9.900 9.825 9.900 158,462 +0.02(+0.15%)
Jul 26, 2005 9.860 9.900 9.815 9.885 220,054 +0.04(+0.36%)
Jul 25, 2005 9.860 9.885 9.820 9.850 389,408 -0.01(-0.10%)
Jul 22, 2005 9.670 9.875 9.670 9.860 320,230 +0.15(+1.54%)
Jul 21, 2005 9.900 9.925 9.705 9.710 228,290 -0.19(-1.97%)
Jul 20, 2005 9.745 10.03 9.745 9.905 368,800 +0.12(+1.23%)
Jul 19, 2005 9.875 10.06 9.785 9.785 447,398 -0.06(-0.66%)
Jul 18, 2005 9.980 9.995 9.795 9.850 386,362 -0.13(-1.35%)
Jul 15, 2005 10.07 10.12 9.975 9.985 321,422 -0.16(-1.58%)
Jul 14, 2005 10.23 10.27 10.10 10.14 289,620 -0.04(-0.34%)
Jul 13, 2005 10.18 10.27 10.07 10.18 281,116 -0.02(-0.20%)
Jul 12, 2005 10.15 10.25 10.15 10.20 799,754 -0.03(-0.24%)
Jul 11, 2005 10.24 10.29 10.19 10.22 538,422 +0.01(+0.10%)
Jul 08, 2005 10.02 10.23 10.02 10.21 340,170 +0.21(+2.10%)
Jul 07, 2005 9.900 10.10 9.900 10.01 408,820 -0.02(-0.25%)
Jul 06, 2005 10.03 10.14 9.960 10.03 646,412 +0.05(+0.55%)
Jul 05, 2005 9.835 10.02 9.810 9.975 443,800 +0.09(+0.96%)
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.