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

Hain Celestial Group (NQ: HAIN )

7.270 -0.110 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2005 9.330 9.440 9.125 9.435 452,742 +0.05(+0.59%)
Aug 30, 2005 9.285 9.385 9.245 9.380 175,616 +0.03(+0.32%)
Aug 29, 2005 9.270 9.390 8.750 9.350 226,680 +0.07(+0.81%)
Aug 26, 2005 9.140 9.350 9.055 9.275 312,280 +0.12(+1.37%)
Aug 25, 2005 9.550 9.550 9.130 9.150 385,088 -0.33(-3.53%)
Aug 24, 2005 9.380 9.550 9.380 9.485 294,360 +0.03(+0.32%)
Aug 23, 2005 9.550 9.675 9.265 9.455 222,250 -0.01(-0.11%)
Aug 22, 2005 9.415 9.550 9.375 9.465 188,814 +0.02(+0.16%)
Aug 19, 2005 9.500 9.590 9.435 9.450 263,348 +0.08(+0.91%)
Aug 18, 2005 9.465 9.560 9.355 9.365 195,368 -0.06(-0.69%)
Aug 17, 2005 9.450 9.600 9.425 9.430 142,304 -0.04(-0.37%)
Aug 16, 2005 9.510 9.620 9.260 9.465 223,030 -0.12(-1.30%)
Aug 15, 2005 9.430 9.640 9.430 9.590 205,492 +0.13(+1.43%)
Aug 12, 2005 9.595 9.675 9.435 9.455 187,654 -0.20(-2.02%)
Aug 11, 2005 9.490 9.705 9.470 9.650 278,392 +0.13(+1.42%)
Aug 10, 2005 9.620 9.700 9.395 9.515 216,764 -0.05(-0.52%)
Aug 09, 2005 9.535 9.685 9.500 9.565 260,052 +0.07(+0.79%)
Aug 08, 2005 9.850 9.980 9.445 9.490 493,660 -0.42(-4.29%)
Aug 05, 2005 9.850 10.00 9.835 9.915 288,706 +0.04(+0.46%)
Aug 04, 2005 9.935 9.980 9.865 9.870 571,530 -0.10(-1.00%)
Aug 03, 2005 10.07 10.07 9.925 9.970 117,266 -0.08(-0.85%)
Aug 02, 2005 9.925 10.05 9.875 10.05 383,326 +0.15(+1.51%)
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.