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 +0.255 (+3.89%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 2, 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 29, 2004 8.400 8.400 8.090 8.090 959,000 -0.17(-2.06%)
Oct 28, 2004 8.600 8.630 8.200 8.260 1,744,600 -0.42(-4.84%)
Oct 27, 2004 8.575 8.730 8.475 8.680 1,265,600 +0.05(+0.64%)
Oct 26, 2004 8.800 8.800 8.310 8.625 773,200 -0.18(-2.04%)
Oct 25, 2004 8.875 8.945 8.710 8.805 199,800 -0.08(-0.90%)
Oct 22, 2004 8.965 9.080 8.885 8.885 147,000 -0.17(-1.82%)
Oct 21, 2004 8.950 9.115 8.900 9.050 366,200 +0.10(+1.12%)
Oct 20, 2004 8.895 9.035 8.765 8.950 232,600 -0.04(-0.50%)
Oct 19, 2004 9.280 9.360 8.965 8.995 600,000 -0.26(-2.76%)
Oct 18, 2004 9.125 9.255 9.000 9.250 876,600 +0.24(+2.72%)
Oct 15, 2004 8.895 9.065 8.800 9.005 747,800 +0.17(+1.92%)
Oct 14, 2004 8.650 8.890 8.650 8.835 297,000 +0.11(+1.20%)
Oct 13, 2004 8.940 8.990 8.685 8.730 345,200 -0.18(-2.08%)
Oct 12, 2004 8.895 9.000 8.799 8.915 663,200 +0.26(+3.06%)
Oct 11, 2004 8.680 8.680 8.495 8.650 213,000 +0.07(+0.82%)
Oct 08, 2004 8.640 8.765 8.370 8.580 429,200 -0.16(-1.83%)
Oct 07, 2004 8.885 8.985 8.740 8.740 304,800 -0.16(-1.80%)
Oct 06, 2004 8.960 8.965 8.835 8.900 223,600 -0.01(-0.17%)
Oct 05, 2004 9.015 9.015 8.900 8.915 784,000 -0.05(-0.50%)
Oct 04, 2004 9.015 9.125 8.925 8.960 723,600 +0.01(+0.11%)
Oct 01, 2004 8.930 9.025 8.865 8.950 403,000 +0.11(+1.24%)
Sep 30, 2004 8.795 8.885 8.775 8.840 768,200 -0.02(-0.23%)
Sep 29, 2004 8.715 8.930 8.660 8.860 805,200 +0.17(+1.96%)
Sep 28, 2004 8.635 8.790 8.515 8.690 346,800 +0.12(+1.34%)
Sep 27, 2004 8.475 8.675 8.465 8.575 385,200 +0.01(+0.16%)
Sep 24, 2004 8.700 8.720 8.550 8.562 340,800 -0.16(-1.82%)
Sep 23, 2004 8.790 8.800 8.700 8.720 166,000 -0.04(-0.40%)
Sep 22, 2004 8.825 8.875 8.750 8.755 646,800 -0.11(-1.30%)
Sep 21, 2004 8.945 8.955 8.800 8.870 678,000 -0.09(-1.00%)
Sep 20, 2004 8.940 9.015 8.885 8.960 248,600 -0.04(-0.44%)
Sep 17, 2004 8.980 9.080 8.785 9.000 557,200 +0.12(+1.29%)
Sep 16, 2004 8.950 8.950 8.725 8.885 860,400 +0.03(+0.34%)
Sep 15, 2004 9.000 9.030 8.790 8.855 202,000 -0.08(-0.95%)
Sep 14, 2004 8.970 9.100 8.830 8.940 342,400 -0.08(-0.89%)
Sep 13, 2004 9.050 9.065 8.840 9.020 409,400 -0.03(-0.33%)
Sep 10, 2004 8.915 9.075 8.855 9.050 305,200 +0.04(+0.50%)
Sep 09, 2004 8.925 9.100 8.915 9.005 224,800 -0.01(-0.17%)
Sep 08, 2004 9.080 9.125 8.950 9.020 451,400 -0.10(-1.10%)
Sep 07, 2004 9.090 9.130 8.950 9.120 515,600 +0.12(+1.33%)
Sep 03, 2004 9.095 9.145 8.880 9.000 347,800 -0.05(-0.55%)
Sep 02, 2004 8.915 9.055 8.785 9.050 940,200 +0.24(+2.72%)
Sep 01, 2004 8.980 9.280 8.700 8.810 2,255,200 +0.04(+0.40%)
Aug 31, 2004 8.745 8.775 8.550 8.775 867,600 +0.15(+1.74%)
Aug 30, 2004 8.670 8.795 8.605 8.625 288,000 -0.11(-1.26%)
Aug 27, 2004 8.585 8.865 8.500 8.735 294,800 +0.12(+1.33%)
Aug 26, 2004 8.545 8.780 8.545 8.620 272,400 -0.09(-0.98%)
Aug 25, 2004 8.585 8.765 8.500 8.705 413,200 +0.04(+0.52%)
Aug 24, 2004 8.575 8.690 8.480 8.660 547,000 +0.05(+0.64%)
Aug 23, 2004 8.800 8.805 8.575 8.605 417,800 -0.11(-1.21%)
Aug 20, 2004 8.600 8.921 8.470 8.710 1,903,200 +0.71(+8.88%)
Aug 19, 2004 7.950 8.060 7.805 8.000 479,200 +0.09(+1.20%)
Aug 18, 2004 7.755 8.090 7.750 7.905 705,822 +0.04(+0.57%)
Aug 17, 2004 7.915 7.915 7.705 7.860 361,200 -0.01(-0.19%)
Aug 16, 2004 7.710 7.995 7.600 7.875 721,800 +0.18(+2.34%)
Aug 13, 2004 7.635 7.705 7.500 7.695 327,800 +0.08(+0.98%)
Aug 12, 2004 7.750 7.750 7.525 7.620 415,600 -0.11(-1.39%)
Aug 11, 2004 7.900 7.915 7.620 7.728 881,800 -0.15(-1.87%)
Aug 10, 2004 7.755 7.915 7.725 7.875 400,400 +0.12(+1.55%)
Aug 09, 2004 7.680 7.800 7.615 7.755 486,000 +0.10(+1.37%)
Aug 06, 2004 7.970 7.970 7.640 7.650 501,400 -0.36(-4.43%)
Aug 05, 2004 8.085 8.180 7.985 8.005 500,600 -0.05(-0.62%)
Aug 04, 2004 7.975 8.060 7.900 8.055 640,400 +0.10(+1.32%)
Aug 03, 2004 8.200 8.205 7.925 7.950 858,400 -0.28(-3.46%)
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.