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 (%)
Aug 31, 2004 8.745 8.775 8.550 8.775 867,600 +0.15(+1.74%)
Aug 30, 2004 8.670 8.795 8.605 8.625 288,000 -0.11(-1.26%)
Aug 27, 2004 8.585 8.865 8.500 8.735 294,800 +0.12(+1.33%)
Aug 26, 2004 8.545 8.780 8.545 8.620 272,400 -0.09(-0.98%)
Aug 25, 2004 8.585 8.765 8.500 8.705 413,200 +0.04(+0.52%)
Aug 24, 2004 8.575 8.690 8.480 8.660 547,000 +0.05(+0.64%)
Aug 23, 2004 8.800 8.805 8.575 8.605 417,800 -0.11(-1.21%)
Aug 20, 2004 8.600 8.921 8.470 8.710 1,903,200 +0.71(+8.88%)
Aug 19, 2004 7.950 8.060 7.805 8.000 479,200 +0.09(+1.20%)
Aug 18, 2004 7.755 8.090 7.750 7.905 705,822 +0.04(+0.57%)
Aug 17, 2004 7.915 7.915 7.705 7.860 361,200 -0.01(-0.19%)
Aug 16, 2004 7.710 7.995 7.600 7.875 721,800 +0.18(+2.34%)
Aug 13, 2004 7.635 7.705 7.500 7.695 327,800 +0.08(+0.98%)
Aug 12, 2004 7.750 7.750 7.525 7.620 415,600 -0.11(-1.39%)
Aug 11, 2004 7.900 7.915 7.620 7.728 881,800 -0.15(-1.87%)
Aug 10, 2004 7.755 7.915 7.725 7.875 400,400 +0.12(+1.55%)
Aug 09, 2004 7.680 7.800 7.615 7.755 486,000 +0.10(+1.37%)
Aug 06, 2004 7.970 7.970 7.640 7.650 501,400 -0.36(-4.43%)
Aug 05, 2004 8.085 8.180 7.985 8.005 500,600 -0.05(-0.62%)
Aug 04, 2004 7.975 8.060 7.900 8.055 640,400 +0.10(+1.32%)
Aug 03, 2004 8.200 8.205 7.925 7.950 858,400 -0.28(-3.46%)
Aug 02, 2004 8.225 8.300 8.150 8.235 529,200 -0.03(-0.36%)
Jul 30, 2004 8.325 8.375 8.080 8.265 692,200 -0.11(-1.31%)
Jul 29, 2004 8.445 8.450 8.280 8.375 521,400 +0.02(+0.18%)
Jul 28, 2004 8.465 8.470 8.125 8.360 459,800 -0.16(-1.82%)
Jul 27, 2004 8.250 8.545 8.245 8.515 555,000 +0.12(+1.37%)
Jul 26, 2004 8.575 8.575 8.330 8.400 487,400 -0.06(-0.71%)
Jul 23, 2004 8.700 8.710 8.460 8.460 441,600 -0.19(-2.20%)
Jul 22, 2004 8.625 8.735 8.540 8.650 354,000 -0.04(-0.46%)
Jul 21, 2004 8.775 8.780 8.625 8.690 707,000 -0.06(-0.69%)
Jul 20, 2004 8.505 8.750 8.505 8.750 575,600 +0.22(+2.58%)
Jul 19, 2004 8.450 8.540 8.340 8.530 666,000 +0.02(+0.29%)
Jul 16, 2004 8.685 8.745 8.430 8.505 580,200 -0.22(-2.58%)
Jul 15, 2004 8.735 8.750 8.590 8.730 386,600 -0.01(-0.11%)
Jul 14, 2004 8.840 8.880 8.675 8.740 476,400 -0.14(-1.58%)
Jul 13, 2004 8.785 8.890 8.735 8.880 151,600 +0.13(+1.49%)
Jul 12, 2004 8.860 8.860 8.745 8.750 358,600 -0.10(-1.13%)
Jul 09, 2004 8.840 8.900 8.800 8.850 169,800 +0.04(+0.45%)
Jul 08, 2004 8.950 9.000 8.810 8.810 554,000 -0.17(-1.89%)
Jul 07, 2004 8.945 9.035 8.830 8.980 682,600 +0.10(+1.13%)
Jul 06, 2004 9.000 9.000 8.835 8.880 424,800 -0.12(-1.33%)
Jul 02, 2004 8.990 9.055 8.965 9.000 326,000 +0.00(+0.00%)
Jul 01, 2004 9.050 9.100 8.985 9.000 615,200 -0.05(-0.55%)
Jun 30, 2004 8.970 9.080 8.920 9.050 668,600 +0.11(+1.17%)
Jun 29, 2004 8.915 9.000 8.810 8.945 346,600 +0.10(+1.13%)
Jun 28, 2004 9.085 9.085 8.810 8.845 518,200 -0.15(-1.72%)
Jun 25, 2004 8.875 9.075 8.830 9.000 920,600 +0.15(+1.75%)
Jun 24, 2004 8.815 8.850 8.770 8.845 353,000 +0.04(+0.51%)
Jun 23, 2004 8.730 8.830 8.665 8.800 354,000 +0.02(+0.20%)
Jun 22, 2004 8.580 8.835 8.555 8.783 494,000 +0.15(+1.71%)
Jun 21, 2004 8.605 8.705 8.575 8.635 372,200 -0.03(-0.29%)
Jun 18, 2004 8.620 8.675 8.525 8.660 1,360,400 +0.06(+0.70%)
Jun 17, 2004 8.795 8.795 8.570 8.600 1,199,000 -0.17(-1.88%)
Jun 16, 2004 8.800 8.800 8.650 8.765 863,600 +0.02(+0.17%)
Jun 15, 2004 8.540 8.825 8.540 8.750 337,600 +0.19(+2.16%)
Jun 14, 2004 8.840 8.900 8.520 8.565 572,200 -0.19(-2.11%)
Jun 10, 2004 8.705 8.835 8.675 8.750 435,800 +0.00(+0.00%)
Jun 09, 2004 8.925 8.995 8.690 8.750 434,800 -0.14(-1.63%)
Jun 08, 2004 8.625 8.920 8.535 8.895 748,800 +0.27(+3.13%)
Jun 07, 2004 8.520 8.665 8.515 8.625 1,055,600 +0.03(+0.35%)
Jun 04, 2004 8.660 8.700 8.440 8.595 885,200 +0.01(+0.12%)
Jun 03, 2004 8.695 8.695 8.525 8.585 538,800 -0.11(-1.27%)
Jun 02, 2004 8.625 8.725 8.615 8.695 450,200 +0.03(+0.29%)
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.