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

Hain Celestial Group (NQ: HAIN )

6.560 +0.420 (+6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2009 8.015 8.085 7.890 8.000 606,130 -0.04(-0.50%)
Aug 28, 2009 8.285 8.285 8.025 8.040 712,528 -0.15(-1.77%)
Aug 27, 2009 8.335 8.420 8.075 8.185 1,590,992 -0.14(-1.74%)
Aug 26, 2009 8.275 8.695 8.250 8.330 2,454,702 -0.67(-7.44%)
Aug 25, 2009 9.185 9.425 8.935 9.000 939,558 -0.12(-1.26%)
Aug 24, 2009 9.440 9.465 9.065 9.115 914,824 -0.33(-3.49%)
Aug 21, 2009 9.125 9.485 9.050 9.445 779,514 +0.45(+4.94%)
Aug 20, 2009 8.930 9.110 8.785 9.000 332,552 +0.03(+0.28%)
Aug 19, 2009 8.785 9.040 8.785 8.975 262,264 +0.12(+1.30%)
Aug 18, 2009 8.995 9.010 8.840 8.860 303,094 -0.03(-0.28%)
Aug 17, 2009 8.940 9.185 8.855 8.885 407,796 -0.22(-2.47%)
Aug 14, 2009 9.135 9.220 8.890 9.110 331,810 -0.07(-0.71%)
Aug 13, 2009 9.140 9.230 8.950 9.175 409,714 +0.04(+0.38%)
Aug 12, 2009 8.880 9.215 8.860 9.140 465,506 +0.24(+2.70%)
Aug 11, 2009 9.040 9.075 8.810 8.900 449,602 +0.01(+0.11%)
Aug 10, 2009 8.970 8.970 8.730 8.890 278,022 -0.06(-0.67%)
Aug 07, 2009 8.745 8.995 8.630 8.950 723,926 +0.47(+5.60%)
Aug 06, 2009 8.645 8.740 8.440 8.475 329,228 -0.02(-0.18%)
Aug 05, 2009 8.600 8.615 8.400 8.490 467,906 -0.04(-0.41%)
Aug 04, 2009 8.470 8.610 8.430 8.525 406,976 +0.10(+1.19%)
Aug 03, 2009 8.320 8.440 8.205 8.425 444,910 +0.12(+1.44%)
Jul 31, 2009 8.175 8.385 8.175 8.305 433,076 +0.07(+0.91%)
Jul 30, 2009 8.125 8.320 8.060 8.230 530,900 +0.12(+1.54%)
Jul 29, 2009 8.055 8.145 8.025 8.105 525,858 +0.00(+0.00%)
Jul 28, 2009 7.890 8.120 7.890 8.105 407,926 +0.19(+2.34%)
Jul 27, 2009 7.990 8.000 7.850 7.920 273,334 -0.08(-1.00%)
Jul 24, 2009 7.920 8.015 7.615 8.000 359,912 +0.04(+0.57%)
Jul 23, 2009 7.755 8.065 7.665 7.955 623,502 +0.17(+2.18%)
Jul 22, 2009 7.665 7.885 7.580 7.785 407,146 +0.06(+0.78%)
Jul 21, 2009 7.915 7.930 7.670 7.725 274,128 -0.12(-1.59%)
Jul 20, 2009 7.920 7.950 7.750 7.850 454,898 -0.06(-0.70%)
Jul 17, 2009 7.945 7.965 7.600 7.905 860,792 +0.28(+3.67%)
Jul 16, 2009 7.585 7.670 7.565 7.625 609,036 +0.08(+0.99%)
Jul 15, 2009 7.580 7.735 7.515 7.550 912,532 +0.05(+0.67%)
Jul 14, 2009 7.630 7.715 7.440 7.500 599,044 -0.12(-1.64%)
Jul 13, 2009 7.700 7.700 7.545 7.625 831,208 -0.00(-0.07%)
Jul 10, 2009 7.610 7.730 7.555 7.630 272,476 +0.04(+0.46%)
Jul 09, 2009 7.610 7.755 7.515 7.595 483,426 +0.01(+0.13%)
Jul 08, 2009 7.805 7.895 7.520 7.585 874,070 -0.21(-2.69%)
Jul 07, 2009 7.855 7.920 7.795 7.795 424,962 -0.04(-0.45%)
Jul 06, 2009 7.815 7.935 7.715 7.830 943,024 +0.01(+0.13%)
Jul 02, 2009 7.945 8.030 7.760 7.820 351,120 -0.25(-3.16%)
Jul 01, 2009 7.840 8.080 7.840 8.075 887,292 +0.27(+3.46%)
Jun 30, 2009 7.995 7.995 7.785 7.805 406,662 -0.07(-0.89%)
Jun 29, 2009 7.990 7.995 7.855 7.875 502,922 -0.11(-1.32%)
Jun 26, 2009 7.890 8.025 7.780 7.980 1,139,952 +0.05(+0.57%)
Jun 25, 2009 7.830 8.060 7.775 7.935 597,806 -0.04(-0.44%)
Jun 24, 2009 8.010 8.185 7.960 7.970 639,400 +0.00(+0.06%)
Jun 23, 2009 8.045 8.105 7.960 7.965 407,302 -0.05(-0.69%)
Jun 22, 2009 8.300 8.300 8.000 8.020 493,580 -0.32(-3.78%)
Jun 19, 2009 8.335 8.475 8.300 8.335 489,192 +0.14(+1.71%)
Jun 18, 2009 8.100 8.305 8.095 8.195 415,946 +0.06(+0.74%)
Jun 17, 2009 8.005 8.175 8.005 8.135 374,848 +0.12(+1.56%)
Jun 16, 2009 8.250 8.350 7.985 8.010 421,026 -0.19(-2.32%)
Jun 15, 2009 8.400 8.415 8.125 8.200 373,242 -0.24(-2.84%)
Jun 12, 2009 8.465 8.580 8.365 8.440 474,936 -0.07(-0.76%)
Jun 11, 2009 8.730 8.785 8.495 8.505 672,856 -0.11(-1.28%)
Jun 10, 2009 9.095 9.240 8.565 8.615 937,138 -0.44(-4.81%)
Jun 09, 2009 9.195 9.250 9.035 9.050 337,032 -0.07(-0.77%)
Jun 08, 2009 9.050 9.220 8.945 9.120 336,856 +0.00(+0.00%)
Jun 05, 2009 9.250 9.290 9.070 9.120 410,356 -0.08(-0.82%)
Jun 04, 2009 9.070 9.290 8.950 9.195 600,056 +0.16(+1.71%)
Jun 03, 2009 9.150 9.340 8.955 9.040 747,594 -0.19(-2.06%)
Jun 02, 2009 8.885 9.270 8.860 9.230 933,178 +0.28(+3.07%)
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.