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

Hain Celestial Group (NQ: HAIN )

5.980 +0.090 (+1.53%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 19, 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, 2004 8.970 9.080 8.920 9.050 668,600 +0.11(+1.17%)
Jun 29, 2004 8.915 9.000 8.810 8.945 346,600 +0.10(+1.13%)
Jun 28, 2004 9.085 9.085 8.810 8.845 518,200 -0.15(-1.72%)
Jun 25, 2004 8.875 9.075 8.830 9.000 920,600 +0.15(+1.75%)
Jun 24, 2004 8.815 8.850 8.770 8.845 353,000 +0.04(+0.51%)
Jun 23, 2004 8.730 8.830 8.665 8.800 354,000 +0.02(+0.20%)
Jun 22, 2004 8.580 8.835 8.555 8.783 494,000 +0.15(+1.71%)
Jun 21, 2004 8.605 8.705 8.575 8.635 372,200 -0.03(-0.29%)
Jun 18, 2004 8.620 8.675 8.525 8.660 1,360,400 +0.06(+0.70%)
Jun 17, 2004 8.795 8.795 8.570 8.600 1,199,000 -0.17(-1.88%)
Jun 16, 2004 8.800 8.800 8.650 8.765 863,600 +0.02(+0.17%)
Jun 15, 2004 8.540 8.825 8.540 8.750 337,600 +0.19(+2.16%)
Jun 14, 2004 8.840 8.900 8.520 8.565 572,200 -0.19(-2.11%)
Jun 10, 2004 8.705 8.835 8.675 8.750 435,800 +0.00(+0.00%)
Jun 09, 2004 8.925 8.995 8.690 8.750 434,800 -0.14(-1.63%)
Jun 08, 2004 8.625 8.920 8.535 8.895 748,800 +0.27(+3.13%)
Jun 07, 2004 8.520 8.665 8.515 8.625 1,055,600 +0.03(+0.35%)
Jun 04, 2004 8.660 8.700 8.440 8.595 885,200 +0.01(+0.12%)
Jun 03, 2004 8.695 8.695 8.525 8.585 538,800 -0.11(-1.27%)
Jun 02, 2004 8.625 8.725 8.615 8.695 450,200 +0.03(+0.29%)
Jun 01, 2004 8.760 8.765 8.570 8.670 494,600 -0.18(-2.03%)
May 28, 2004 8.795 8.850 8.720 8.850 553,000 +0.08(+0.91%)
May 27, 2004 8.800 8.800 8.675 8.770 388,000 +0.02(+0.23%)
May 26, 2004 8.860 8.870 8.655 8.750 461,400 -0.05(-0.62%)
May 25, 2004 8.785 8.864 8.610 8.805 326,000 +0.07(+0.86%)
May 24, 2004 8.760 8.765 8.585 8.730 508,800 +0.06(+0.69%)
May 21, 2004 8.710 8.775 8.595 8.670 257,200 -0.04(-0.40%)
May 20, 2004 8.800 8.855 8.665 8.705 611,800 -0.05(-0.57%)
May 19, 2004 8.685 8.805 8.565 8.755 458,400 +0.16(+1.86%)
May 18, 2004 8.800 8.800 8.420 8.595 844,400 -0.04(-0.52%)
May 17, 2004 8.840 8.895 8.625 8.640 585,400 -0.25(-2.81%)
May 14, 2004 9.000 9.145 8.865 8.890 1,285,400 -0.17(-1.88%)
May 13, 2004 8.975 9.070 8.935 9.060 514,600 -0.01(-0.11%)
May 12, 2004 8.980 9.085 8.775 9.070 634,400 +0.07(+0.78%)
May 11, 2004 9.015 9.050 8.906 9.000 649,800 +0.07(+0.84%)
May 10, 2004 8.900 8.950 8.715 8.925 1,395,800 +0.00(+0.00%)
May 07, 2004 8.580 9.175 8.540 8.925 1,664,400 -0.36(-3.88%)
May 06, 2004 9.155 9.400 8.905 9.285 2,097,000 +0.16(+1.75%)
May 05, 2004 8.764 9.230 8.725 9.125 2,240,600 +0.39(+4.46%)
May 04, 2004 8.630 9.000 8.610 8.735 1,536,800 +0.01(+0.17%)
May 03, 2004 9.350 9.350 8.610 8.720 2,608,200 -1.13(-11.47%)
Apr 30, 2004 10.04 10.14 9.835 9.850 468,400 -0.24(-2.33%)
Apr 29, 2004 10.09 10.22 9.935 10.09 376,600 +0.01(+0.05%)
Apr 28, 2004 10.38 10.41 10.01 10.08 403,200 -0.36(-3.45%)
Apr 27, 2004 10.22 10.48 10.22 10.44 281,800 +0.19(+1.85%)
Apr 26, 2004 10.42 10.46 10.13 10.25 316,600 -0.15(-1.44%)
Apr 23, 2004 10.48 10.54 10.21 10.40 292,000 -0.08(-0.76%)
Apr 22, 2004 10.29 10.54 10.19 10.48 289,600 +0.21(+2.09%)
Apr 21, 2004 10.18 10.37 10.10 10.27 301,000 +0.14(+1.38%)
Apr 20, 2004 9.735 10.27 9.735 10.12 666,000 +0.32(+3.32%)
Apr 19, 2004 10.21 10.21 9.570 9.800 1,189,400 -0.29(-2.92%)
Apr 16, 2004 10.22 10.30 10.09 10.10 434,800 -0.09(-0.88%)
Apr 15, 2004 10.46 10.50 10.07 10.19 686,400 -0.22(-2.11%)
Apr 14, 2004 10.39 10.46 10.28 10.40 211,200 -0.04(-0.43%)
Apr 13, 2004 10.39 10.49 10.32 10.45 282,800 +0.03(+0.29%)
Apr 12, 2004 10.68 10.68 10.35 10.42 659,600 -0.23(-2.21%)
Apr 08, 2004 11.04 11.05 10.65 10.65 531,800 -0.34(-3.09%)
Apr 07, 2004 10.97 11.09 10.93 10.99 509,600 +0.00(+0.05%)
Apr 06, 2004 10.77 11.03 10.69 10.99 608,600 +0.22(+2.04%)
Apr 05, 2004 11.12 11.23 10.77 10.77 491,000 -0.30(-2.71%)
Apr 02, 2004 11.10 11.24 10.95 11.07 445,400 +0.12(+1.05%)
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.