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

Hain Celestial Group (NQ: HAIN )

6.140 +0.050 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 8.560 8.725 8.500 8.640 470,200 +0.10(+1.11%)
May 29, 2003 8.630 8.630 8.425 8.545 326,000 -0.06(-0.75%)
May 28, 2003 8.530 8.640 8.460 8.610 374,200 +0.12(+1.47%)
May 27, 2003 8.350 8.515 8.350 8.485 219,800 +0.10(+1.25%)
May 23, 2003 8.360 8.475 8.315 8.380 229,400 +0.00(+0.00%)
May 22, 2003 8.550 8.550 8.335 8.380 373,200 -0.16(-1.93%)
May 21, 2003 8.525 8.575 8.470 8.545 278,200 +0.04(+0.53%)
May 20, 2003 8.550 8.805 8.425 8.500 670,600 -0.22(-2.52%)
May 19, 2003 8.595 8.875 8.585 8.720 762,200 -0.02(-0.29%)
May 16, 2003 8.490 8.795 8.490 8.745 1,241,600 +0.06(+0.69%)
May 15, 2003 8.200 8.705 8.150 8.685 1,062,600 +0.46(+5.66%)
May 14, 2003 8.105 8.220 7.975 8.220 668,800 +0.10(+1.23%)
May 13, 2003 8.090 8.155 8.050 8.120 195,000 -0.01(-0.06%)
May 12, 2003 8.170 8.175 8.005 8.125 481,400 +0.01(+0.06%)
May 09, 2003 8.070 8.150 7.970 8.120 391,000 +0.11(+1.44%)
May 08, 2003 8.260 8.300 7.970 8.005 830,400 -0.34(-4.07%)
May 07, 2003 8.555 8.575 8.270 8.345 1,166,200 -0.27(-3.13%)
May 06, 2003 8.835 9.135 8.530 8.615 2,032,600 -0.19(-2.16%)
May 05, 2003 8.425 8.815 8.415 8.805 784,000 +0.19(+2.21%)
May 02, 2003 8.520 8.690 8.450 8.615 320,400 +0.10(+1.12%)
May 01, 2003 8.675 8.680 8.420 8.520 132,200 -0.12(-1.45%)
Apr 30, 2003 8.575 8.685 8.550 8.645 454,800 +0.04(+0.52%)
Apr 29, 2003 8.535 8.625 8.500 8.600 140,000 +0.00(+0.00%)
Apr 28, 2003 8.335 8.625 8.335 8.600 219,600 +0.25(+2.99%)
Apr 25, 2003 8.535 8.565 8.350 8.351 222,400 -0.17(-2.05%)
Apr 24, 2003 8.500 8.575 8.350 8.525 282,600 +0.02(+0.24%)
Apr 23, 2003 8.530 8.575 8.330 8.505 394,400 -0.06(-0.70%)
Apr 22, 2003 8.525 8.700 8.500 8.565 670,600 +0.01(+0.18%)
Apr 21, 2003 8.700 8.700 8.505 8.550 622,200 -0.13(-1.50%)
Apr 17, 2003 8.425 8.705 8.350 8.680 625,800 +0.27(+3.15%)
Apr 16, 2003 8.575 8.585 8.360 8.415 292,600 -0.09(-1.06%)
Apr 15, 2003 8.320 8.550 8.250 8.505 718,200 +0.19(+2.29%)
Apr 14, 2003 8.175 8.335 8.130 8.315 628,600 +0.18(+2.28%)
Apr 11, 2003 7.835 8.275 7.800 8.130 838,200 +0.29(+3.70%)
Apr 10, 2003 7.740 7.945 7.710 7.840 513,600 +0.12(+1.62%)
Apr 09, 2003 7.655 7.725 7.565 7.715 307,800 +0.01(+0.19%)
Apr 08, 2003 7.870 7.875 7.580 7.700 206,400 -0.12(-1.53%)
Apr 07, 2003 7.800 7.880 7.745 7.820 138,400 +0.14(+1.88%)
Apr 04, 2003 7.575 7.725 7.515 7.676 304,400 +0.05(+0.66%)
Apr 03, 2003 7.740 7.745 7.565 7.625 133,200 -0.10(-1.35%)
Apr 02, 2003 7.575 7.730 7.550 7.729 396,400 +0.16(+2.11%)
Apr 01, 2003 7.625 7.745 7.550 7.570 354,200 +0.02(+0.20%)
Mar 31, 2003 7.625 7.745 7.555 7.555 379,138 -0.11(-1.44%)
Mar 28, 2003 7.725 7.735 7.625 7.665 267,670 -0.04(-0.52%)
Mar 27, 2003 7.635 7.750 7.625 7.705 172,802 +0.01(+0.13%)
Mar 26, 2003 7.815 7.875 7.625 7.695 184,766 -0.06(-0.84%)
Mar 25, 2003 7.625 7.810 7.625 7.760 325,562 +0.13(+1.77%)
Mar 24, 2003 7.810 7.860 7.625 7.625 157,398 -0.22(-2.87%)
Mar 21, 2003 7.735 7.850 7.630 7.850 700,324 +0.17(+2.15%)
Mar 20, 2003 7.595 7.699 7.470 7.685 292,626 +0.08(+1.05%)
Mar 19, 2003 7.500 7.649 7.460 7.605 267,038 +0.15(+1.94%)
Mar 18, 2003 7.485 7.550 7.385 7.460 200,978 -0.06(-0.80%)
Mar 17, 2003 7.030 7.535 7.020 7.520 264,318 +0.38(+5.33%)
Mar 14, 2003 7.190 7.285 7.065 7.139 566,692 -0.05(-0.63%)
Mar 13, 2003 6.860 7.315 6.785 7.185 489,000 +0.38(+5.58%)
Mar 12, 2003 6.800 6.935 6.710 6.805 199,694 -0.06(-0.80%)
Mar 11, 2003 6.735 6.985 6.725 6.860 374,400 +0.14(+2.08%)
Mar 10, 2003 6.925 6.925 6.625 6.720 229,600 -0.18(-2.61%)
Mar 07, 2003 6.845 6.965 6.760 6.900 146,400 +0.01(+0.07%)
Mar 06, 2003 7.100 7.105 6.820 6.895 286,800 -0.15(-2.06%)
Mar 05, 2003 7.010 7.085 6.885 7.040 299,200 -0.01(-0.14%)
Mar 04, 2003 7.220 7.220 6.995 7.050 418,400 -0.15(-2.08%)
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.