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

Hain Celestial Group (NQ: HAIN )

6.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 30, 2003 7.980 8.020 7.870 7.985 388,000 +0.02(+0.25%)
Jun 27, 2003 8.130 8.150 7.925 7.965 170,448 -0.15(-1.91%)
Jun 26, 2003 7.950 8.160 7.830 8.120 287,400 +0.22(+2.85%)
Jun 25, 2003 8.050 8.050 7.825 7.895 479,800 -0.01(-0.13%)
Jun 24, 2003 8.145 8.230 7.900 7.905 389,000 -0.22(-2.71%)
Jun 23, 2003 8.375 8.435 8.015 8.125 446,400 -0.18(-2.17%)
Jun 20, 2003 8.335 8.495 8.260 8.305 250,000 -0.06(-0.72%)
Jun 19, 2003 8.450 8.615 8.345 8.365 699,400 -0.02(-0.24%)
Jun 18, 2003 8.170 8.420 8.100 8.385 975,600 +0.21(+2.63%)
Jun 17, 2003 8.315 8.350 8.080 8.170 229,000 -0.10(-1.15%)
Jun 16, 2003 7.875 8.300 7.875 8.265 795,800 +0.42(+5.29%)
Jun 13, 2003 8.000 8.055 7.825 7.850 911,000 -0.17(-2.06%)
Jun 12, 2003 8.150 8.150 7.995 8.015 526,600 -0.06(-0.74%)
Jun 11, 2003 8.100 8.155 7.995 8.075 272,600 +0.05(+0.62%)
Jun 10, 2003 8.265 8.265 7.950 8.025 632,200 -0.19(-2.25%)
Jun 09, 2003 8.330 8.390 8.145 8.210 311,600 -0.16(-1.91%)
Jun 06, 2003 8.545 8.550 8.155 8.370 274,400 -0.13(-1.53%)
Jun 05, 2003 8.395 8.575 8.395 8.500 317,800 +0.03(+0.29%)
Jun 04, 2003 8.540 8.625 8.430 8.475 521,000 -0.07(-0.82%)
Jun 03, 2003 8.545 8.745 8.510 8.545 356,800 -0.05(-0.58%)
Jun 02, 2003 8.695 8.705 8.575 8.595 819,000 -0.04(-0.52%)
May 30, 2003 8.560 8.725 8.500 8.640 470,200 +0.10(+1.11%)
May 29, 2003 8.630 8.630 8.425 8.545 326,000 -0.06(-0.75%)
May 28, 2003 8.530 8.640 8.460 8.610 374,200 +0.12(+1.47%)
May 27, 2003 8.350 8.515 8.350 8.485 219,800 +0.10(+1.25%)
May 23, 2003 8.360 8.475 8.315 8.380 229,400 +0.00(+0.00%)
May 22, 2003 8.550 8.550 8.335 8.380 373,200 -0.16(-1.93%)
May 21, 2003 8.525 8.575 8.470 8.545 278,200 +0.04(+0.53%)
May 20, 2003 8.550 8.805 8.425 8.500 670,600 -0.22(-2.52%)
May 19, 2003 8.595 8.875 8.585 8.720 762,200 -0.02(-0.29%)
May 16, 2003 8.490 8.795 8.490 8.745 1,241,600 +0.06(+0.69%)
May 15, 2003 8.200 8.705 8.150 8.685 1,062,600 +0.46(+5.66%)
May 14, 2003 8.105 8.220 7.975 8.220 668,800 +0.10(+1.23%)
May 13, 2003 8.090 8.155 8.050 8.120 195,000 -0.01(-0.06%)
May 12, 2003 8.170 8.175 8.005 8.125 481,400 +0.01(+0.06%)
May 09, 2003 8.070 8.150 7.970 8.120 391,000 +0.11(+1.44%)
May 08, 2003 8.260 8.300 7.970 8.005 830,400 -0.34(-4.07%)
May 07, 2003 8.555 8.575 8.270 8.345 1,166,200 -0.27(-3.13%)
May 06, 2003 8.835 9.135 8.530 8.615 2,032,600 -0.19(-2.16%)
May 05, 2003 8.425 8.815 8.415 8.805 784,000 +0.19(+2.21%)
May 02, 2003 8.520 8.690 8.450 8.615 320,400 +0.10(+1.12%)
May 01, 2003 8.675 8.680 8.420 8.520 132,200 -0.12(-1.45%)
Apr 30, 2003 8.575 8.685 8.550 8.645 454,800 +0.04(+0.52%)
Apr 29, 2003 8.535 8.625 8.500 8.600 140,000 +0.00(+0.00%)
Apr 28, 2003 8.335 8.625 8.335 8.600 219,600 +0.25(+2.99%)
Apr 25, 2003 8.535 8.565 8.350 8.351 222,400 -0.17(-2.05%)
Apr 24, 2003 8.500 8.575 8.350 8.525 282,600 +0.02(+0.24%)
Apr 23, 2003 8.530 8.575 8.330 8.505 394,400 -0.06(-0.70%)
Apr 22, 2003 8.525 8.700 8.500 8.565 670,600 +0.01(+0.18%)
Apr 21, 2003 8.700 8.700 8.505 8.550 622,200 -0.13(-1.50%)
Apr 17, 2003 8.425 8.705 8.350 8.680 625,800 +0.27(+3.15%)
Apr 16, 2003 8.575 8.585 8.360 8.415 292,600 -0.09(-1.06%)
Apr 15, 2003 8.320 8.550 8.250 8.505 718,200 +0.19(+2.29%)
Apr 14, 2003 8.175 8.335 8.130 8.315 628,600 +0.18(+2.28%)
Apr 11, 2003 7.835 8.275 7.800 8.130 838,200 +0.29(+3.70%)
Apr 10, 2003 7.740 7.945 7.710 7.840 513,600 +0.12(+1.62%)
Apr 09, 2003 7.655 7.725 7.565 7.715 307,800 +0.01(+0.19%)
Apr 08, 2003 7.870 7.875 7.580 7.700 206,400 -0.12(-1.53%)
Apr 07, 2003 7.800 7.880 7.745 7.820 138,400 +0.14(+1.88%)
Apr 04, 2003 7.575 7.725 7.515 7.676 304,400 +0.05(+0.66%)
Apr 03, 2003 7.740 7.745 7.565 7.625 133,200 -0.10(-1.35%)
Apr 02, 2003 7.575 7.730 7.550 7.729 396,400 +0.16(+2.11%)
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.