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

Hain Celestial Group (NQ: HAIN )

7.030 +0.380 (+5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2002 7.675 7.800 7.480 7.600 397,400 -0.10(-1.23%)
Dec 30, 2002 7.890 7.955 7.630 7.695 408,000 -0.16(-2.04%)
Dec 27, 2002 7.985 7.985 7.705 7.855 218,200 -0.12(-1.50%)
Dec 26, 2002 7.840 7.975 7.815 7.974 214,400 +0.16(+2.04%)
Dec 24, 2002 7.625 7.840 7.535 7.815 115,800 +0.21(+2.69%)
Dec 23, 2002 7.780 7.935 7.405 7.610 502,400 -0.28(-3.55%)
Dec 20, 2002 7.780 7.935 7.770 7.890 366,800 -0.06(-0.75%)
Dec 19, 2002 8.055 8.145 7.855 7.950 245,000 -0.10(-1.24%)
Dec 18, 2002 7.990 8.150 7.940 8.050 217,800 -0.07(-0.92%)
Dec 17, 2002 8.080 8.160 8.025 8.125 824,200 +0.03(+0.31%)
Dec 16, 2002 7.950 8.100 7.880 8.100 374,400 +0.13(+1.63%)
Dec 13, 2002 8.150 8.150 7.935 7.970 338,000 -0.24(-2.92%)
Dec 12, 2002 8.155 8.245 8.015 8.210 218,600 +0.17(+2.11%)
Dec 11, 2002 7.770 8.375 7.770 8.040 1,356,000 +0.36(+4.76%)
Dec 10, 2002 7.505 7.770 7.500 7.675 1,376,800 +0.16(+2.06%)
Dec 09, 2002 7.930 7.950 7.500 7.520 357,200 -0.34(-4.26%)
Dec 06, 2002 7.595 7.975 7.575 7.855 567,400 +0.33(+4.39%)
Dec 05, 2002 7.585 7.625 7.465 7.525 302,200 +0.07(+0.87%)
Dec 04, 2002 7.500 7.605 7.295 7.460 512,800 -0.07(-0.86%)
Dec 03, 2002 7.095 7.525 7.090 7.525 1,001,800 +0.44(+6.14%)
Dec 02, 2002 6.850 7.128 6.850 7.090 477,800 +0.27(+3.96%)
Nov 29, 2002 7.045 7.175 6.810 6.820 275,000 -0.15(-2.15%)
Nov 27, 2002 6.725 7.030 6.725 6.970 409,600 +0.22(+3.26%)
Nov 26, 2002 6.750 6.885 6.650 6.750 287,800 -0.05(-0.80%)
Nov 25, 2002 6.705 6.805 6.635 6.804 292,600 +0.09(+1.41%)
Nov 22, 2002 6.695 6.729 6.485 6.710 153,400 +0.04(+0.68%)
Nov 21, 2002 6.605 6.700 6.575 6.665 187,600 -0.01(-0.15%)
Nov 20, 2002 6.480 6.745 6.310 6.675 320,000 +0.29(+4.54%)
Nov 19, 2002 6.425 6.520 6.255 6.385 480,200 +0.06(+0.95%)
Nov 18, 2002 6.360 6.425 6.250 6.325 896,800 -0.04(-0.63%)
Nov 15, 2002 6.495 6.525 6.360 6.365 579,400 -0.14(-2.15%)
Nov 14, 2002 6.515 6.655 6.420 6.505 640,400 -0.01(-0.15%)
Nov 13, 2002 6.450 6.540 6.360 6.515 193,800 +0.10(+1.64%)
Nov 12, 2002 6.385 6.535 6.380 6.410 330,400 +0.04(+0.63%)
Nov 11, 2002 6.550 6.555 6.310 6.370 252,000 -0.22(-3.41%)
Nov 08, 2002 6.750 6.805 6.400 6.595 387,800 -0.09(-1.35%)
Nov 07, 2002 7.275 7.275 6.560 6.685 723,800 -0.62(-8.42%)
Nov 06, 2002 7.500 7.625 7.300 7.300 472,800 -0.20(-2.67%)
Nov 05, 2002 7.700 7.800 7.440 7.500 470,400 -0.21(-2.79%)
Nov 04, 2002 7.375 7.800 7.375 7.715 250,600 +0.29(+3.98%)
Nov 01, 2002 7.165 7.420 7.165 7.420 295,400 +0.25(+3.56%)
Oct 31, 2002 7.220 7.310 7.155 7.165 293,590 -0.03(-0.35%)
Oct 30, 2002 7.175 7.225 7.045 7.190 303,010 +0.02(+0.21%)
Oct 29, 2002 7.239 7.255 7.025 7.175 170,200 +0.00(+0.00%)
Oct 28, 2002 7.395 7.425 7.130 7.175 654,600 -0.17(-2.38%)
Oct 25, 2002 7.255 7.675 7.245 7.350 1,063,568 +0.10(+1.38%)
Oct 24, 2002 6.785 7.360 6.725 7.250 826,278 +0.47(+6.93%)
Oct 23, 2002 6.790 6.790 6.375 6.780 853,014 -0.03(-0.44%)
Oct 22, 2002 7.360 7.425 6.770 6.810 660,600 -0.58(-7.91%)
Oct 21, 2002 7.225 7.410 7.060 7.395 798,200 +0.12(+1.72%)
Oct 18, 2002 7.210 7.270 7.045 7.270 173,886 +0.08(+1.18%)
Oct 17, 2002 7.310 7.395 7.059 7.185 381,800 -0.18(-2.38%)
Oct 16, 2002 7.340 7.370 7.105 7.360 284,056 -0.04(-0.54%)
Oct 15, 2002 7.250 7.500 7.220 7.400 1,150,000 +0.25(+3.42%)
Oct 14, 2002 7.350 7.359 7.125 7.155 368,700 -0.18(-2.45%)
Oct 11, 2002 7.365 7.610 7.295 7.335 257,800 -0.08(-1.08%)
Oct 10, 2002 7.225 7.425 7.150 7.415 319,400 +0.17(+2.42%)
Oct 09, 2002 7.480 7.490 7.170 7.240 389,222 -0.25(-3.40%)
Oct 08, 2002 6.955 7.610 6.955 7.495 786,296 +0.71(+10.55%)
Oct 07, 2002 7.480 7.580 6.715 6.780 446,000 -0.72(-9.66%)
Oct 04, 2002 7.625 7.695 7.475 7.505 398,600 -0.13(-1.70%)
Oct 03, 2002 7.320 7.664 7.320 7.635 369,200 +0.29(+3.95%)
Oct 02, 2002 7.675 7.774 7.325 7.345 265,600 -0.40(-5.10%)
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.