Skip to main content

Hain Celestial Group (NQ: HAIN )

7.943 +0.013 (+0.17%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.92 11.99 11.73 11.74 848,234 -0.17(-1.47%)
Jun 27, 2008 12.16 12.21 11.86 11.91 1,763,388 -0.26(-2.10%)
Jun 26, 2008 12.46 12.67 12.11 12.17 709,048 -0.34(-2.72%)
Jun 25, 2008 12.78 12.88 12.48 12.51 1,044,862 -0.27(-2.07%)
Jun 24, 2008 12.74 13.07 12.57 12.78 524,998 -0.08(-0.66%)
Jun 23, 2008 13.29 13.49 12.85 12.86 455,896 -0.38(-2.87%)
Jun 20, 2008 13.38 13.44 12.96 13.24 1,388,328 -0.19(-1.41%)
Jun 19, 2008 13.27 13.47 13.21 13.43 401,680 +0.15(+1.17%)
Jun 18, 2008 13.49 13.53 13.21 13.28 401,412 -0.25(-1.88%)
Jun 17, 2008 13.64 13.69 13.51 13.53 494,872 -0.05(-0.37%)
Jun 16, 2008 13.72 13.89 13.27 13.58 941,436 -0.16(-1.20%)
Jun 13, 2008 14.02 14.05 13.70 13.74 1,404,596 -0.28(-1.96%)
Jun 12, 2008 14.27 14.27 13.92 14.02 835,620 -0.13(-0.92%)
Jun 11, 2008 14.49 14.57 14.14 14.15 661,418 -0.39(-2.72%)
Jun 10, 2008 14.63 14.64 14.33 14.54 477,886 -0.02(-0.10%)
Jun 09, 2008 14.51 14.71 14.44 14.56 758,250 +0.10(+0.69%)
Jun 06, 2008 14.50 14.62 14.41 14.46 949,236 -0.14(-0.96%)
Jun 05, 2008 14.45 14.76 14.43 14.60 612,744 +0.14(+0.97%)
Jun 04, 2008 14.51 14.60 14.37 14.46 1,025,342 -0.10(-0.69%)
Jun 03, 2008 14.53 14.85 14.46 14.56 1,127,388 +0.12(+0.83%)
Jun 02, 2008 14.37 14.47 14.08 14.44 1,759,418 +0.05(+0.38%)
May 30, 2008 14.39 14.44 14.25 14.38 635,056 +0.02(+0.14%)
May 29, 2008 13.99 14.46 13.95 14.37 639,764 +0.33(+2.35%)
May 28, 2008 13.83 14.20 13.78 14.04 889,008 +0.19(+1.37%)
May 27, 2008 13.38 13.89 13.09 13.85 681,770 +0.50(+3.75%)
May 26, 2008 13.34 13.41 13.27 13.35 585,092 +0.00(+0.00%)
May 23, 2008 13.34 13.41 13.27 13.35 585,092 -0.05(-0.37%)
May 22, 2008 13.36 13.49 13.14 13.39 693,728 +0.06(+0.49%)
May 21, 2008 13.24 13.55 13.21 13.33 551,204 +0.07(+0.53%)
May 20, 2008 13.31 13.40 13.16 13.26 535,798 -0.11(-0.79%)
May 19, 2008 13.22 13.43 13.07 13.37 653,270 +0.10(+0.72%)
May 16, 2008 13.45 13.45 13.05 13.27 602,444 -0.12(-0.86%)
May 15, 2008 13.12 13.40 13.02 13.38 542,198 +0.23(+1.79%)
May 14, 2008 13.06 13.38 13.06 13.15 862,674 +0.10(+0.73%)
May 13, 2008 13.14 13.29 12.97 13.05 762,322 -0.12(-0.95%)
May 12, 2008 13.16 13.24 13.02 13.18 564,906 +0.05(+0.42%)
May 09, 2008 12.99 13.22 12.95 13.12 1,173,468 +0.09(+0.65%)
May 08, 2008 13.14 13.35 12.98 13.04 988,296 -0.12(-0.87%)
May 07, 2008 12.82 13.31 12.75 13.15 1,471,706 +0.39(+3.10%)
May 06, 2008 12.62 12.90 12.56 12.76 1,370,408 +0.00(+0.04%)
May 05, 2008 12.68 13.44 12.60 12.76 2,933,376 +0.45(+3.61%)
May 02, 2008 12.80 12.80 12.24 12.31 1,152,198 -0.26(-2.11%)
May 01, 2008 12.36 12.70 12.36 12.57 1,115,366 +0.23(+1.90%)
Apr 30, 2008 12.43 12.71 12.31 12.34 909,724 -0.05(-0.44%)
Apr 29, 2008 12.51 12.51 12.31 12.39 1,168,004 -0.12(-0.92%)
Apr 28, 2008 12.62 12.75 12.48 12.51 826,748 -0.11(-0.87%)
Apr 25, 2008 12.71 12.84 12.54 12.62 761,998 -0.06(-0.47%)
Apr 24, 2008 12.85 12.96 12.46 12.68 1,845,272 -0.19(-1.44%)
Apr 23, 2008 13.06 13.06 12.78 12.87 483,112 -0.14(-1.08%)
Apr 22, 2008 12.98 13.03 12.80 13.01 585,484 -0.06(-0.50%)
Apr 21, 2008 13.21 13.24 12.88 13.07 1,176,058 -0.22(-1.66%)
Apr 18, 2008 13.62 13.78 13.14 13.29 1,532,516 -0.34(-2.46%)
Apr 17, 2008 13.81 13.85 13.59 13.62 376,028 -0.22(-1.62%)
Apr 16, 2008 13.84 14.00 13.64 13.85 925,808 +0.17(+1.24%)
Apr 15, 2008 13.43 13.72 13.29 13.68 408,220 +0.31(+2.36%)
Apr 14, 2008 13.16 13.74 13.08 13.37 639,326 +0.15(+1.17%)
Apr 11, 2008 13.24 13.56 13.18 13.21 879,364 -0.52(-3.82%)
Apr 10, 2008 13.49 13.98 13.25 13.73 1,665,450 -0.62(-4.35%)
Apr 09, 2008 14.82 14.87 14.31 14.36 472,878 -0.48(-3.20%)
Apr 08, 2008 14.81 14.93 14.62 14.84 590,056 +0.04(+0.24%)
Apr 07, 2008 14.81 15.04 14.69 14.80 772,776 +0.06(+0.41%)
Apr 04, 2008 14.96 14.96 14.73 14.74 502,500 -0.18(-1.21%)
Apr 03, 2008 15.04 15.08 14.81 14.92 519,610 -0.24(-1.58%)
Apr 02, 2008 15.20 15.43 15.09 15.16 844,090 -0.02(-0.10%)
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.