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

Hain Celestial Group (NQ: HAIN )

6.490 +0.350 (+5.70%)
Streaming Delayed Price Updated: 12:04 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 30, 2002 7.580 7.585 7.175 7.205 720,948 -0.58(-7.51%)
Aug 29, 2002 7.675 8.000 7.480 7.790 1,453,000 +0.04(+0.52%)
Aug 28, 2002 7.270 7.750 7.155 7.750 655,800 +0.38(+5.08%)
Aug 27, 2002 7.264 7.425 7.055 7.375 517,000 +0.13(+1.86%)
Aug 26, 2002 7.115 7.370 6.850 7.240 368,376 +0.19(+2.70%)
Aug 23, 2002 7.050 7.220 7.035 7.050 206,600 -0.07(-0.91%)
Aug 22, 2002 6.950 7.375 6.925 7.115 595,800 +0.17(+2.52%)
Aug 21, 2002 6.625 6.980 6.625 6.940 867,800 +0.32(+4.75%)
Aug 20, 2002 6.350 6.735 6.255 6.625 534,792 +0.26(+4.08%)
Aug 16, 2002 6.290 6.420 6.150 6.365 178,400 +0.07(+1.11%)
Aug 15, 2002 6.404 6.430 6.250 6.295 184,200 -0.08(-1.18%)
Aug 14, 2002 6.035 6.375 6.025 6.370 315,400 +0.25(+4.17%)
Aug 13, 2002 6.375 6.400 6.100 6.115 340,910 -0.29(-4.45%)
Aug 12, 2002 6.320 6.425 6.245 6.400 252,800 -0.04(-0.70%)
Aug 07, 2002 6.620 6.825 6.335 6.445 568,600 -0.18(-2.72%)
Aug 06, 2002 6.710 6.950 6.600 6.625 726,200 -0.04(-0.60%)
Aug 05, 2002 6.910 6.910 6.650 6.665 16,080,000 -0.13(-1.91%)
Aug 02, 2002 6.975 7.175 6.775 6.795 236,000 -0.23(-3.27%)
Aug 01, 2002 7.150 7.225 6.925 7.024 475,372 -0.43(-5.79%)
Jul 31, 2002 7.700 7.745 7.435 7.456 267,600 -0.19(-2.54%)
Jul 30, 2002 7.775 7.825 7.600 7.650 370,788 -0.09(-1.23%)
Jul 29, 2002 7.350 7.765 7.350 7.745 430,462 +0.57(+7.94%)
Jul 26, 2002 7.125 7.265 7.000 7.175 167,200 -0.01(-0.14%)
Jul 25, 2002 6.670 7.300 6.635 7.185 531,800 +0.48(+7.24%)
Jul 24, 2002 6.600 6.735 6.510 6.700 611,180 -0.06(-0.96%)
Jul 23, 2002 7.055 7.100 6.605 6.765 442,598 -0.36(-5.05%)
Jul 22, 2002 7.400 7.735 7.055 7.125 558,760 -0.29(-3.91%)
Jul 19, 2002 7.500 7.615 7.410 7.415 280,400 -0.43(-5.48%)
Jul 17, 2002 7.750 7.904 7.650 7.845 282,800 +0.04(+0.45%)
Jul 12, 2002 8.075 8.075 7.775 7.810 625,200 -0.20(-2.44%)
Jul 11, 2002 7.980 8.205 7.810 8.005 584,200 -0.08(-0.99%)
Jul 10, 2002 8.500 8.575 8.000 8.085 455,800 -0.45(-5.27%)
Jul 09, 2002 8.855 8.855 8.535 8.535 291,000 -0.24(-2.74%)
Jul 08, 2002 8.840 8.840 8.775 8.775 159,800 -0.06(-0.74%)
Jul 05, 2002 8.705 8.975 8.705 8.840 155,600 +0.05(+0.63%)
Jul 04, 2002 8.700 8.970 8.615 8.785 443,000 +0.00(+0.00%)
Jul 03, 2002 8.700 8.970 8.615 8.785 443,000 +0.08(+0.96%)
Jul 02, 2002 8.945 9.105 8.600 8.701 427,000 -0.24(-2.72%)
Jul 01, 2002 9.095 9.250 8.790 8.944 404,800 -0.31(-3.30%)
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%)
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.