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 (%)
Jun 30, 2023 12.72 12.75 12.50 12.51 731,906 -0.12(-0.95%)
Jun 29, 2023 12.49 12.67 12.46 12.63 851,753 +0.08(+0.64%)
Jun 28, 2023 12.30 12.56 12.04 12.55 1,106,366 +0.14(+1.13%)
Jun 27, 2023 12.53 12.70 12.36 12.41 1,118,255 -0.09(-0.72%)
Jun 26, 2023 12.58 12.71 12.45 12.50 1,184,262 -0.08(-0.64%)
Jun 23, 2023 12.01 12.86 11.99 12.58 2,682,151 +0.64(+5.36%)
Jun 22, 2023 12.27 12.29 11.91 11.94 1,534,785 -0.31(-2.53%)
Jun 21, 2023 12.01 12.36 11.89 12.25 2,328,459 +0.17(+1.41%)
Jun 20, 2023 12.29 12.38 12.00 12.08 1,500,040 -0.21(-1.71%)
Jun 16, 2023 12.57 12.58 12.08 12.29 2,490,202 -0.16(-1.29%)
Jun 15, 2023 12.09 12.45 11.97 12.45 1,158,975 +0.38(+3.15%)
Jun 14, 2023 12.37 12.46 11.98 12.07 1,385,620 -0.17(-1.39%)
Jun 13, 2023 12.06 12.37 11.97 12.24 1,395,333 +0.18(+1.49%)
Jun 12, 2023 11.86 12.09 11.80 12.06 844,105 +0.22(+1.86%)
Jun 09, 2023 12.15 12.26 11.78 11.84 783,966 -0.31(-2.55%)
Jun 08, 2023 12.22 12.23 11.72 12.15 1,792,443 -0.03(-0.25%)
Jun 07, 2023 12.01 12.31 11.96 12.18 1,658,837 +0.08(+0.66%)
Jun 06, 2023 11.93 12.22 11.93 12.10 892,380 +0.19(+1.60%)
Jun 05, 2023 12.08 12.16 11.81 11.91 1,108,295 -0.21(-1.73%)
Jun 02, 2023 11.97 12.19 11.90 12.12 1,559,435 +0.30(+2.54%)
Jun 01, 2023 12.26 12.29 11.78 11.82 891,954 -0.39(-3.19%)
May 31, 2023 12.63 12.88 12.17 12.21 1,267,977 -0.46(-3.63%)
May 30, 2023 12.96 12.96 12.62 12.67 867,875 -0.26(-2.01%)
May 26, 2023 12.75 12.97 12.67 12.93 739,870 +0.18(+1.41%)
May 25, 2023 13.10 13.10 12.62 12.75 1,385,226 -0.43(-3.26%)
May 24, 2023 13.45 13.47 12.84 13.18 971,696 -0.31(-2.33%)
May 23, 2023 13.60 13.79 13.46 13.49 994,991 -0.12(-0.84%)
May 22, 2023 13.30 13.72 13.15 13.61 1,156,977 +0.29(+2.18%)
May 19, 2023 13.45 13.45 13.15 13.32 856,611 -0.04(-0.30%)
May 18, 2023 13.52 13.57 13.05 13.36 754,211 -0.27(-1.98%)
May 17, 2023 13.55 13.71 13.36 13.63 969,399 +0.13(+0.96%)
May 16, 2023 13.99 14.05 13.49 13.50 852,338 -0.60(-4.26%)
May 15, 2023 14.14 14.20 13.80 14.10 1,085,991 -0.03(-0.21%)
May 12, 2023 14.57 14.60 14.00 14.13 1,186,616 -0.44(-3.02%)
May 11, 2023 15.00 15.00 14.53 14.57 1,387,135 -0.51(-3.38%)
May 10, 2023 15.61 15.80 14.67 15.08 1,520,263 -0.34(-2.20%)
May 09, 2023 15.78 16.57 15.24 15.42 2,930,378 -2.19(-12.44%)
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%)
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.