Skip to main content

Hain Celestial Group (NQ: HAIN )

7.860 -0.070 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 17.53 17.64 17.31 17.61 576,453 +0.00(+0.00%)
May 05, 2023 17.16 17.73 17.16 17.61 613,519 +0.66(+3.89%)
May 04, 2023 17.30 17.30 16.89 16.95 593,146 -0.39(-2.25%)
May 03, 2023 17.57 17.82 17.31 17.34 575,494 -0.11(-0.63%)
May 02, 2023 17.83 17.83 17.08 17.45 744,540 -0.52(-2.89%)
May 01, 2023 17.86 18.25 17.82 17.97 458,711 +0.04(+0.22%)
Apr 28, 2023 17.67 18.09 17.54 17.93 558,051 +0.30(+1.70%)
Apr 27, 2023 17.33 17.65 17.22 17.63 349,033 +0.39(+2.26%)
Apr 26, 2023 17.16 17.33 17.06 17.24 496,032 -0.01(-0.06%)
Apr 25, 2023 17.21 17.56 17.20 17.25 397,227 -0.15(-0.86%)
Apr 24, 2023 17.68 17.80 17.34 17.40 375,124 -0.31(-1.75%)
Apr 21, 2023 17.64 17.74 17.37 17.71 419,307 +0.18(+1.03%)
Apr 20, 2023 17.57 17.64 17.36 17.53 422,683 -0.15(-0.88%)
Apr 19, 2023 17.40 17.71 17.35 17.68 462,615 +0.24(+1.40%)
Apr 18, 2023 17.65 17.71 17.22 17.44 523,869 -0.17(-0.97%)
Apr 17, 2023 17.98 18.05 17.59 17.61 550,008 -0.41(-2.28%)
Apr 14, 2023 18.29 18.32 17.80 18.02 1,098,628 -0.19(-1.04%)
Apr 13, 2023 17.98 18.23 17.91 18.21 561,598 +0.34(+1.90%)
Apr 12, 2023 18.00 18.00 17.75 17.87 807,893 +0.01(+0.06%)
Apr 11, 2023 17.34 17.95 17.34 17.86 708,172 +0.60(+3.48%)
Apr 10, 2023 17.03 17.32 16.83 17.26 536,659 +0.21(+1.23%)
Apr 06, 2023 17.08 17.26 16.95 17.05 513,459 +0.09(+0.53%)
Apr 05, 2023 17.43 17.43 16.93 16.96 886,740 -0.56(-3.20%)
Apr 04, 2023 17.15 17.53 17.06 17.52 926,585 +0.37(+2.16%)
Apr 03, 2023 17.15 17.25 16.93 17.15 732,638 +0.00(+0.00%)
Mar 31, 2023 16.75 17.26 16.73 17.15 824,602 +0.54(+3.25%)
Mar 30, 2023 16.54 16.86 16.52 16.61 991,444 +0.26(+1.59%)
Mar 29, 2023 16.45 16.45 16.14 16.35 2,138,175 +0.10(+0.62%)
Mar 28, 2023 16.62 16.85 16.16 16.25 1,929,126 -0.40(-2.40%)
Mar 27, 2023 16.66 16.83 16.57 16.65 388,805 +0.13(+0.79%)
Mar 24, 2023 16.03 16.52 15.99 16.52 571,572 +0.45(+2.80%)
Mar 23, 2023 16.24 16.37 15.99 16.07 468,296 -0.08(-0.50%)
Mar 22, 2023 16.43 16.70 16.15 16.15 609,231 -0.31(-1.88%)
Mar 21, 2023 17.01 17.23 16.38 16.46 1,111,510 -0.34(-2.02%)
Mar 20, 2023 16.88 17.19 16.62 16.80 592,640 +0.05(+0.30%)
Mar 17, 2023 17.01 17.04 16.74 16.75 1,731,806 -0.38(-2.22%)
Mar 16, 2023 17.02 17.33 16.72 17.13 734,424 -0.06(-0.35%)
Mar 15, 2023 16.60 17.21 16.52 17.19 777,135 +0.22(+1.30%)
Mar 14, 2023 17.32 17.68 16.73 16.97 922,522 +0.10(+0.59%)
Mar 13, 2023 16.55 17.05 16.36 16.87 718,792 +0.11(+0.66%)
Mar 10, 2023 16.91 16.96 16.55 16.76 762,607 -0.24(-1.41%)
Mar 09, 2023 17.08 17.38 16.93 17.00 903,264 -0.10(-0.58%)
Mar 08, 2023 16.47 17.19 16.41 17.10 695,342 +0.10(+0.59%)
Mar 07, 2023 17.44 17.52 16.94 17.00 822,283 -0.48(-2.75%)
Mar 06, 2023 18.07 18.12 17.27 17.48 903,570 -0.63(-3.48%)
Mar 03, 2023 18.18 18.21 17.90 18.11 604,055 +0.08(+0.44%)
Mar 02, 2023 17.83 18.05 17.71 18.03 501,884 +0.07(+0.39%)
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.