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 (%)
Jan 31, 2003 6.220 6.450 5.900 5.935 1,637,800 -0.28(-4.51%)
Jan 30, 2003 6.220 6.375 6.180 6.215 757,148 +0.00(+0.08%)
Jan 29, 2003 6.350 6.425 6.210 6.210 516,800 -0.16(-2.44%)
Jan 28, 2003 6.500 6.510 6.260 6.365 352,200 -0.04(-0.55%)
Jan 27, 2003 6.445 6.525 6.375 6.400 328,800 -0.08(-1.23%)
Jan 24, 2003 6.550 6.685 6.380 6.480 320,000 -0.11(-1.74%)
Jan 23, 2003 6.665 6.825 6.525 6.595 970,400 +0.07(+1.07%)
Jan 22, 2003 6.475 6.530 6.240 6.525 1,230,200 +0.05(+0.77%)
Jan 21, 2003 6.845 6.975 6.450 6.475 1,019,600 -0.45(-6.50%)
Jan 17, 2003 7.125 7.175 6.905 6.925 497,800 -0.23(-3.15%)
Jan 16, 2003 7.275 7.275 7.035 7.150 808,400 -0.11(-1.52%)
Jan 15, 2003 7.375 7.450 7.215 7.260 716,400 -0.12(-1.56%)
Jan 14, 2003 7.645 7.645 7.250 7.375 498,800 -0.25(-3.28%)
Jan 13, 2003 7.870 7.875 7.600 7.625 344,000 -0.04(-0.59%)
Jan 10, 2003 7.825 7.830 7.665 7.670 247,800 -0.20(-2.60%)
Jan 09, 2003 7.832 7.915 7.820 7.875 253,800 +0.11(+1.41%)
Jan 08, 2003 7.780 7.910 7.740 7.765 420,600 -0.03(-0.38%)
Jan 07, 2003 7.790 7.850 7.600 7.795 289,200 +0.10(+1.37%)
Jan 06, 2003 7.625 7.875 7.530 7.690 265,600 +0.09(+1.18%)
Jan 03, 2003 7.700 7.710 7.530 7.600 453,000 -0.15(-1.87%)
Jan 02, 2003 7.600 7.775 7.600 7.745 271,000 +0.15(+1.91%)
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%)
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.