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

Hain Celestial Group (NQ: HAIN )

6.660 +0.080 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2009 8.570 8.505 8.505 8.505 1,032,800 -0.04(-0.53%)
Dec 30, 2009 8.520 8.675 8.517 8.550 739,322 +0.02(+0.23%)
Dec 29, 2009 8.350 8.570 8.295 8.530 835,244 +0.17(+2.09%)
Dec 28, 2009 8.225 8.355 8.100 8.355 725,252 +0.13(+1.64%)
Dec 24, 2009 8.175 8.240 8.160 8.220 189,652 +0.08(+0.92%)
Dec 23, 2009 8.000 8.160 7.958 8.145 664,226 +0.16(+2.07%)
Dec 22, 2009 7.810 7.995 7.800 7.980 933,896 +0.20(+2.57%)
Dec 21, 2009 7.895 7.925 7.715 7.780 1,544,852 -0.07(-0.89%)
Dec 18, 2009 7.815 7.855 7.460 7.850 2,801,552 +0.13(+1.68%)
Dec 17, 2009 8.025 8.040 7.720 7.720 1,067,312 -0.33(-4.10%)
Dec 16, 2009 7.910 8.050 7.910 8.050 738,048 +0.16(+1.96%)
Dec 15, 2009 7.925 7.975 7.800 7.895 914,962 -0.07(-0.88%)
Dec 14, 2009 7.875 7.995 7.790 7.965 969,560 +0.04(+0.57%)
Dec 11, 2009 7.805 7.930 7.760 7.920 1,132,562 +0.14(+1.86%)
Dec 10, 2009 8.050 8.165 7.750 7.775 1,086,104 -0.22(-2.81%)
Dec 09, 2009 8.115 8.115 7.955 8.000 1,413,442 -0.09(-1.05%)
Dec 08, 2009 8.200 8.250 7.985 8.085 909,274 -0.20(-2.41%)
Dec 07, 2009 8.325 8.435 8.210 8.285 842,452 -0.06(-0.78%)
Dec 04, 2009 8.450 8.530 8.250 8.350 984,296 +0.06(+0.78%)
Dec 03, 2009 8.510 8.540 8.275 8.285 1,179,172 -0.22(-2.64%)
Dec 02, 2009 8.660 8.780 8.455 8.510 1,611,672 -0.17(-1.96%)
Dec 01, 2009 8.775 8.855 8.615 8.680 1,010,784 +0.01(+0.12%)
Nov 30, 2009 8.850 8.850 8.515 8.670 2,005,524 -0.20(-2.25%)
Nov 27, 2009 8.825 8.970 8.815 8.870 323,818 -0.21(-2.26%)
Nov 25, 2009 9.300 9.338 9.060 9.075 573,946 -0.16(-1.73%)
Nov 24, 2009 9.555 9.555 9.075 9.235 1,277,264 -0.27(-2.79%)
Nov 23, 2009 9.480 9.665 9.405 9.500 961,838 +0.19(+2.04%)
Nov 20, 2009 9.070 9.330 9.070 9.310 877,408 +0.21(+2.31%)
Nov 19, 2009 9.160 9.175 8.960 9.100 567,786 -0.15(-1.62%)
Nov 18, 2009 9.340 9.345 9.170 9.250 640,652 -0.12(-1.23%)
Nov 17, 2009 9.495 9.515 9.265 9.365 1,263,480 -0.20(-2.09%)
Nov 16, 2009 9.345 9.685 9.225 9.565 1,288,484 +0.31(+3.35%)
Nov 13, 2009 9.134 9.255 9.015 9.255 1,029,588 +0.25(+2.72%)
Nov 12, 2009 9.080 9.175 8.955 9.010 1,123,982 -0.09(-0.99%)
Nov 11, 2009 9.215 9.240 9.050 9.100 1,489,562 -0.02(-0.22%)
Nov 10, 2009 9.495 9.520 9.025 9.120 1,811,014 -0.48(-5.00%)
Nov 09, 2009 9.805 9.915 9.550 9.600 1,653,178 -0.10(-0.98%)
Nov 06, 2009 9.500 9.860 9.218 9.695 1,077,922 +0.28(+2.92%)
Nov 05, 2009 8.980 9.545 8.875 9.420 1,695,862 +0.56(+6.32%)
Nov 04, 2009 8.815 8.890 8.655 8.860 1,419,048 +0.06(+0.68%)
Nov 03, 2009 8.845 8.970 8.680 8.800 594,140 -0.06(-0.73%)
Nov 02, 2009 8.850 9.005 8.680 8.865 1,123,468 +0.10(+1.08%)
Oct 30, 2009 9.125 9.140 8.725 8.770 957,526 -0.45(-4.83%)
Oct 29, 2009 9.180 9.245 9.055 9.215 565,336 +0.09(+0.99%)
Oct 28, 2009 9.275 9.395 9.090 9.125 820,990 -0.21(-2.25%)
Oct 27, 2009 9.130 9.385 8.908 9.335 869,014 +0.20(+2.13%)
Oct 26, 2009 9.125 9.350 9.080 9.140 603,164 +0.03(+0.33%)
Oct 23, 2009 9.165 9.325 9.055 9.110 609,970 -0.07(-0.71%)
Oct 22, 2009 9.165 9.275 8.875 9.175 884,046 +0.00(+0.00%)
Oct 21, 2009 9.200 9.511 9.150 9.175 565,236 -0.05(-0.60%)
Oct 20, 2009 9.130 9.610 9.130 9.230 1,033,854 -0.20(-2.07%)
Oct 19, 2009 9.400 9.445 9.255 9.425 680,700 +0.03(+0.27%)
Oct 16, 2009 9.495 9.542 9.345 9.400 741,090 -0.12(-1.21%)
Oct 15, 2009 9.540 9.635 9.495 9.515 781,158 -0.01(-0.10%)
Oct 14, 2009 9.510 9.545 9.438 9.525 505,838 +0.10(+1.01%)
Oct 13, 2009 9.575 9.714 9.370 9.430 846,464 -0.19(-1.92%)
Oct 12, 2009 9.810 9.830 9.605 9.615 582,232 -0.20(-2.04%)
Oct 09, 2009 9.770 9.950 9.625 9.815 1,221,176 +0.09(+0.98%)
Oct 08, 2009 9.450 9.845 9.345 9.720 1,334,846 +0.42(+4.46%)
Oct 07, 2009 9.315 9.410 9.255 9.305 351,114 -0.04(-0.43%)
Oct 06, 2009 9.385 9.485 9.305 9.345 807,350 -0.01(-0.16%)
Oct 05, 2009 9.545 9.545 9.240 9.360 750,434 -0.12(-1.21%)
Oct 02, 2009 9.490 9.590 9.395 9.475 947,600 -0.06(-0.63%)
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.