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

Hain Celestial Group (NQ: HAIN )

6.140 +0.050 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 28, 2002 9.150 9.250 8.940 9.250 838,400 +0.21(+2.27%)
Jun 27, 2002 7.890 9.130 7.811 9.045 1,470,200 +0.97(+12.01%)
Jun 26, 2002 7.550 8.075 7.375 8.075 429,000 +0.36(+4.73%)
Jun 25, 2002 7.775 7.845 7.655 7.710 940,000 -0.36(-4.46%)
Jun 21, 2002 7.975 8.100 7.965 8.070 1,017,000 +0.12(+1.51%)
Jun 20, 2002 8.095 8.125 7.950 7.950 528,400 -0.11(-1.43%)
Jun 19, 2002 8.225 8.340 7.985 8.065 559,600 -0.20(-2.36%)
Jun 18, 2002 8.300 8.425 8.150 8.260 488,600 -0.14(-1.73%)
Jun 17, 2002 8.225 8.465 8.110 8.405 382,600 +0.07(+0.90%)
Jun 14, 2002 8.060 8.535 8.040 8.330 422,200 -0.33(-3.87%)
Jun 12, 2002 8.800 8.910 8.580 8.665 296,600 -0.08(-0.86%)
Jun 11, 2002 8.450 8.800 8.435 8.741 571,200 +0.29(+3.44%)
Jun 10, 2002 8.482 8.625 8.425 8.450 310,400 -0.04(-0.53%)
Jun 07, 2002 8.465 8.590 8.300 8.495 543,400 +0.01(+0.12%)
Jun 06, 2002 8.240 8.500 8.240 8.485 354,000 +0.10(+1.25%)
Jun 05, 2002 8.450 8.500 8.250 8.380 514,200 -0.21(-2.44%)
May 31, 2002 8.595 8.840 8.590 8.590 489,600 +0.13(+1.54%)
May 28, 2002 8.650 8.650 8.376 8.460 1,208,800 +0.19(+2.24%)
May 27, 2002 8.100 8.650 8.095 8.275 1,213,000 +0.00(+0.00%)
May 24, 2002 8.100 8.650 8.095 8.275 1,196,800 +0.18(+2.16%)
May 23, 2002 8.120 8.130 8.005 8.100 464,800 -0.01(-0.06%)
May 22, 2002 8.030 8.150 8.015 8.105 677,400 +0.11(+1.31%)
May 21, 2002 8.025 8.150 7.975 8.000 380,600 -0.01(-0.12%)
May 20, 2002 8.100 8.190 7.935 8.010 392,000 -0.05(-0.62%)
May 17, 2002 8.200 8.200 8.025 8.060 702,200 -0.13(-1.65%)
May 16, 2002 8.000 8.245 7.900 8.195 848,200 +0.25(+3.08%)
May 15, 2002 7.925 8.040 7.680 7.950 1,444,400 -0.04(-0.56%)
May 14, 2002 8.020 8.030 7.930 7.995 1,175,600 +0.08(+1.07%)
May 13, 2002 7.949 8.040 7.810 7.910 907,800 +0.00(+0.06%)
May 10, 2002 8.225 8.225 7.860 7.905 1,459,000 -0.15(-1.86%)
May 09, 2002 8.230 8.345 8.050 8.055 395,400 -0.19(-2.30%)
May 08, 2002 8.335 8.505 8.225 8.245 1,643,400 -0.01(-0.06%)
May 07, 2002 8.410 8.495 8.250 8.250 327,800 -0.12(-1.37%)
May 06, 2002 8.499 8.500 8.125 8.365 526,200 -0.13(-1.59%)
May 03, 2002 8.775 8.775 8.285 8.500 383,600 -0.25(-2.86%)
May 02, 2002 8.950 9.000 8.610 8.750 673,000 -0.20(-2.23%)
May 01, 2002 9.145 9.155 8.925 8.950 214,800 -0.21(-2.35%)
Apr 30, 2002 9.000 9.325 8.970 9.165 696,200 +0.16(+1.78%)
Apr 29, 2002 8.973 9.075 8.770 9.005 363,800 +0.01(+0.06%)
Apr 26, 2002 9.400 9.440 8.905 9.000 559,400 -0.45(-4.76%)
Apr 25, 2002 9.725 9.775 9.400 9.450 352,200 -0.27(-2.73%)
Apr 24, 2002 10.10 10.27 9.715 9.715 480,000 -0.52(-5.03%)
Apr 23, 2002 10.41 10.46 10.12 10.23 183,800 -0.18(-1.78%)
Apr 22, 2002 10.08 10.41 10.04 10.41 131,800 +0.38(+3.79%)
Apr 19, 2002 10.22 10.25 9.925 10.04 308,200 -0.23(-2.29%)
Apr 18, 2002 10.59 10.68 9.930 10.27 482,000 -0.20(-1.91%)
Apr 17, 2002 10.53 10.53 10.38 10.47 361,600 -0.08(-0.75%)
Apr 16, 2002 10.49 10.55 10.41 10.55 328,000 +0.09(+0.86%)
Apr 15, 2002 10.50 10.66 10.38 10.46 409,400 -0.11(-1.09%)
Apr 12, 2002 10.46 10.57 10.28 10.57 313,000 +0.15(+1.49%)
Apr 11, 2002 10.47 10.51 10.28 10.42 538,000 -0.02(-0.23%)
Apr 10, 2002 10.47 10.49 10.32 10.44 302,000 +0.01(+0.09%)
Apr 09, 2002 10.60 10.71 10.20 10.44 272,400 -0.16(-1.56%)
Apr 08, 2002 10.43 10.60 10.28 10.60 228,600 +0.14(+1.34%)
Apr 05, 2002 10.61 10.65 10.35 10.46 602,600 -0.14(-1.32%)
Apr 04, 2002 10.64 10.75 10.59 10.60 230,800 -0.05(-0.52%)
Apr 03, 2002 11.10 11.12 10.64 10.65 282,400 -0.46(-4.14%)
Apr 02, 2002 11.12 11.29 11.04 11.12 467,000 -0.07(-0.63%)
Apr 01, 2002 11.14 11.27 11.03 11.19 299,800 +0.06(+0.54%)
Mar 29, 2002 11.09 11.48 11.07 11.12 781,400 +0.00(+0.00%)
Mar 28, 2002 11.09 11.48 11.07 11.12 778,200 +0.04(+0.36%)
Mar 27, 2002 10.85 11.16 10.85 11.09 283,000 +0.24(+2.21%)
Mar 26, 2002 10.93 10.99 10.59 10.85 147,400 -0.13(-1.23%)
Mar 25, 2002 10.87 11.05 10.84 10.98 443,600 +0.07(+0.60%)
Mar 22, 2002 10.81 11.10 10.60 10.91 650,000 -0.05(-0.41%)
Mar 21, 2002 10.49 10.99 10.40 10.96 297,800 +0.51(+4.83%)
Mar 20, 2002 10.20 10.52 10.20 10.46 442,000 +0.27(+2.65%)
Mar 19, 2002 10.54 10.66 10.16 10.19 317,000 -0.39(-3.69%)
Mar 18, 2002 10.55 10.64 10.43 10.57 269,600 -0.01(-0.05%)
Mar 15, 2002 10.35 10.65 10.21 10.58 264,800 +0.21(+2.07%)
Mar 14, 2002 10.12 10.59 10.11 10.37 216,000 +0.22(+2.17%)
Mar 13, 2002 10.32 10.32 10.12 10.14 304,400 -0.21(-1.98%)
Mar 12, 2002 10.28 10.39 10.14 10.35 354,600 -0.01(-0.05%)
Mar 11, 2002 10.52 10.52 10.10 10.36 465,400 -0.16(-1.57%)
Mar 08, 2002 10.32 10.57 10.28 10.52 357,000 +0.24(+2.38%)
Mar 07, 2002 10.78 10.88 10.15 10.28 290,400 -0.46(-4.29%)
Mar 06, 2002 10.07 10.78 10.01 10.73 899,800 +0.66(+6.60%)
Mar 05, 2002 10.06 10.20 10.00 10.07 591,800 -0.04(-0.35%)
Mar 04, 2002 10.37 10.38 10.01 10.11 521,800 -0.27(-2.60%)
Mar 01, 2002 10.25 10.38 10.18 10.38 318,200 +0.10(+0.97%)
Feb 28, 2002 10.38 10.44 10.25 10.28 558,800 -0.09(-0.92%)
Feb 27, 2002 10.37 10.54 10.30 10.37 156,200 +0.00(+0.00%)
Feb 26, 2002 10.32 10.40 10.21 10.37 211,600 +0.01(+0.10%)
Feb 25, 2002 10.37 10.45 10.20 10.36 229,800 -0.12(-1.15%)
Feb 22, 2002 10.21 10.54 10.12 10.48 693,000 +0.20(+1.90%)
Feb 21, 2002 10.37 10.37 10.04 10.29 423,200 -0.12(-1.15%)
Feb 20, 2002 10.25 10.47 10.04 10.40 207,000 +0.15(+1.51%)
Feb 19, 2002 10.28 10.28 9.985 10.25 400,800 -0.03(-0.29%)
Feb 18, 2002 10.28 10.54 10.14 10.28 377,200 +0.00(+0.00%)
Feb 15, 2002 10.28 10.54 10.14 10.28 375,800 +0.00(+0.05%)
Feb 14, 2002 10.00 10.54 10.00 10.28 490,600 +0.20(+1.99%)
Feb 13, 2002 10.00 10.18 9.960 10.07 354,200 +0.07(+0.70%)
Feb 12, 2002 9.770 10.14 9.710 10.01 874,200 -0.01(-0.15%)
Feb 11, 2002 10.05 10.44 9.755 10.02 546,600 -0.08(-0.79%)
Feb 08, 2002 10.12 10.62 9.940 10.10 2,168,800 -0.60(-5.61%)
Feb 07, 2002 10.62 10.85 10.15 10.70 1,595,800 -0.15(-1.38%)
Feb 06, 2002 11.15 11.15 10.65 10.85 487,600 -0.36(-3.17%)
Feb 05, 2002 11.23 11.44 11.09 11.21 550,600 -0.02(-0.13%)
Feb 04, 2002 11.43 11.47 11.21 11.22 233,600 -0.21(-1.79%)
Feb 01, 2002 11.29 11.55 11.22 11.43 444,400 +0.03(+0.26%)
Jan 31, 2002 11.40 11.47 10.89 11.39 654,000 +0.05(+0.49%)
Jan 30, 2002 11.25 11.51 11.12 11.34 519,600 -0.18(-1.56%)
Jan 29, 2002 10.21 11.99 10.13 11.52 2,760,400 +0.33(+2.95%)
Jan 28, 2002 11.23 11.35 11.03 11.19 776,000 -0.11(-0.97%)
Jan 25, 2002 11.82 11.82 11.15 11.30 1,245,200 -0.52(-4.40%)
Jan 24, 2002 11.82 11.89 11.71 11.82 305,000 +0.04(+0.38%)
Jan 23, 2002 11.89 11.89 11.62 11.78 167,200 -0.02(-0.17%)
Jan 22, 2002 12.12 12.24 11.75 11.79 293,000 -0.32(-2.68%)
Jan 21, 2002 12.12 12.22 11.96 12.12 553,200 +0.00(+0.00%)
Jan 18, 2002 12.12 12.22 11.96 12.12 552,600 +0.10(+0.83%)
Jan 17, 2002 11.94 12.12 11.88 12.02 519,400 +0.08(+0.71%)
Jan 16, 2002 11.95 11.96 11.82 11.94 351,400 +0.01(+0.04%)
Jan 15, 2002 11.62 12.03 11.62 11.93 470,800 +0.28(+2.36%)
Jan 14, 2002 11.64 11.76 11.52 11.65 273,200 -0.21(-1.73%)
Jan 11, 2002 12.00 12.03 11.77 11.86 95,400 -0.01(-0.04%)
Jan 10, 2002 12.06 12.06 11.87 11.87 873,400 -1.87(-13.58%)
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.