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

Hain Celestial Group (NQ: HAIN )

6.800 -0.150 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2005 10.07 10.19 9.985 10.06 336,494 +0.12(+1.21%)
Jan 28, 2005 9.975 10.12 9.875 9.940 511,948 -0.02(-0.20%)
Jan 27, 2005 9.910 10.32 9.860 9.960 630,682 +0.03(+0.30%)
Jan 26, 2005 9.730 9.940 9.715 9.930 435,956 +0.28(+2.90%)
Jan 25, 2005 9.760 9.875 9.650 9.650 920,708 -0.19(-1.88%)
Jan 24, 2005 10.12 10.12 9.805 9.835 417,802 -0.25(-2.53%)
Jan 21, 2005 10.24 10.24 10.06 10.09 361,202 -0.09(-0.88%)
Jan 20, 2005 10.12 10.26 10.04 10.18 212,408 -0.01(-0.10%)
Jan 19, 2005 10.29 10.34 10.15 10.19 451,090 -0.06(-0.59%)
Jan 18, 2005 10.12 10.29 10.11 10.25 403,116 +0.00(+0.00%)
Jan 14, 2005 10.25 10.29 10.06 10.25 313,582 +0.15(+1.49%)
Jan 13, 2005 10.29 10.30 10.06 10.10 362,678 -0.12(-1.17%)
Jan 12, 2005 10.20 10.27 10.18 10.22 247,618 -0.05(-0.49%)
Jan 11, 2005 10.22 10.34 10.19 10.27 537,090 -0.02(-0.15%)
Jan 10, 2005 10.25 10.40 10.19 10.29 475,320 -0.08(-0.77%)
Jan 07, 2005 10.37 10.39 10.15 10.37 624,864 +0.13(+1.27%)
Jan 06, 2005 10.12 10.45 10.02 10.23 781,110 +0.16(+1.64%)
Jan 05, 2005 10.22 10.22 10.06 10.07 823,136 -0.17(-1.66%)
Jan 04, 2005 10.27 10.38 10.21 10.24 444,280 -0.12(-1.21%)
Jan 03, 2005 10.15 10.43 10.12 10.37 684,872 +0.03(+0.29%)
Dec 31, 2004 10.26 10.47 10.22 10.34 164,400 +0.07(+0.63%)
Dec 30, 2004 10.23 10.32 10.23 10.27 157,800 -0.01(-0.05%)
Dec 29, 2004 10.35 10.39 10.24 10.28 301,600 -0.07(-0.68%)
Dec 28, 2004 10.20 10.40 10.12 10.35 390,400 +0.21(+2.12%)
Dec 27, 2004 10.20 10.25 10.10 10.13 246,400 +0.01(+0.05%)
Dec 23, 2004 10.12 10.18 10.04 10.12 204,800 +0.04(+0.35%)
Dec 22, 2004 10.10 10.22 10.02 10.09 238,800 +0.06(+0.60%)
Dec 21, 2004 9.670 10.05 9.670 10.03 389,000 +0.25(+2.61%)
Dec 20, 2004 9.875 10.00 9.650 9.775 485,400 -0.14(-1.46%)
Dec 17, 2004 10.04 10.04 9.805 9.920 404,600 -0.03(-0.25%)
Dec 16, 2004 10.12 10.12 9.910 9.945 571,000 -0.10(-1.00%)
Dec 15, 2004 9.950 10.14 9.950 10.04 455,800 +0.03(+0.25%)
Dec 14, 2004 9.900 10.15 9.845 10.02 354,400 +0.14(+1.42%)
Dec 13, 2004 9.795 9.895 9.680 9.880 395,400 +0.11(+1.13%)
Dec 10, 2004 9.610 9.775 9.610 9.770 300,000 +0.08(+0.88%)
Dec 09, 2004 9.475 9.710 9.400 9.685 392,400 +0.11(+1.10%)
Dec 08, 2004 9.465 9.590 9.460 9.580 311,600 +0.06(+0.68%)
Dec 07, 2004 9.635 9.635 9.475 9.515 520,600 -0.12(-1.30%)
Dec 06, 2004 9.705 9.750 9.545 9.640 541,200 -0.07(-0.77%)
Dec 03, 2004 9.715 9.780 9.585 9.715 522,400 -0.03(-0.26%)
Dec 02, 2004 9.725 9.795 9.680 9.740 662,400 +0.00(+0.00%)
Dec 01, 2004 9.775 9.775 9.650 9.740 798,600 +0.03(+0.26%)
Nov 30, 2004 9.700 9.750 9.650 9.715 376,000 +0.02(+0.15%)
Nov 29, 2004 9.735 9.860 9.580 9.700 567,400 -0.04(-0.36%)
Nov 26, 2004 9.750 9.835 9.715 9.735 182,200 +0.00(+0.00%)
Nov 24, 2004 9.720 9.780 9.605 9.735 593,800 +0.02(+0.21%)
Nov 23, 2004 9.495 9.865 9.450 9.715 669,800 +0.13(+1.36%)
Nov 22, 2004 9.595 9.595 9.505 9.585 468,800 +0.06(+0.58%)
Nov 19, 2004 9.575 9.670 9.510 9.530 601,400 -0.16(-1.65%)
Nov 18, 2004 9.570 9.695 9.505 9.690 518,000 +0.11(+1.15%)
Nov 17, 2004 9.325 9.720 9.290 9.580 847,400 +0.29(+3.12%)
Nov 16, 2004 9.400 9.435 9.255 9.290 315,400 -0.11(-1.12%)
Nov 15, 2004 9.155 9.395 9.155 9.395 233,600 +0.11(+1.13%)
Nov 12, 2004 9.340 9.340 9.200 9.290 372,000 -0.01(-0.11%)
Nov 11, 2004 9.220 9.330 9.130 9.300 308,400 +0.03(+0.32%)
Nov 10, 2004 9.140 9.330 9.125 9.270 555,000 +0.02(+0.22%)
Nov 09, 2004 9.045 9.250 8.905 9.250 699,200 +0.24(+2.66%)
Nov 08, 2004 9.030 9.085 8.900 9.010 618,800 +0.04(+0.45%)
Nov 05, 2004 8.755 9.010 8.755 8.970 482,200 +0.13(+1.47%)
Nov 04, 2004 8.850 9.015 8.745 8.840 613,000 -0.13(-1.48%)
Nov 03, 2004 8.325 9.100 8.155 8.973 1,963,600 +0.76(+9.22%)
Nov 02, 2004 8.150 8.330 8.050 8.215 1,409,400 +0.09(+1.11%)
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.