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 (%)
Nov 30, 2005 10.95 11.38 10.85 11.16 1,524,568 +0.30(+2.76%)
Nov 29, 2005 10.93 11.02 10.85 10.87 491,426 -0.08(-0.73%)
Nov 28, 2005 10.98 11.04 10.93 10.95 261,258 -0.05(-0.50%)
Nov 25, 2005 11.00 11.04 10.97 11.00 56,702 -0.02(-0.14%)
Nov 23, 2005 10.96 11.08 10.96 11.02 266,256 +0.10(+0.92%)
Nov 22, 2005 10.84 10.97 10.80 10.91 370,830 -0.01(-0.05%)
Nov 21, 2005 10.91 11.00 10.83 10.92 322,038 -0.02(-0.18%)
Nov 18, 2005 10.93 11.02 10.90 10.94 373,196 +0.06(+0.55%)
Nov 17, 2005 10.75 10.91 10.67 10.88 328,356 +0.18(+1.68%)
Nov 16, 2005 10.91 10.91 10.58 10.70 337,928 -0.11(-0.97%)
Nov 15, 2005 10.84 11.04 10.78 10.80 262,504 -0.06(-0.60%)
Nov 14, 2005 11.16 11.18 10.84 10.87 396,968 -0.24(-2.12%)
Nov 11, 2005 11.06 11.16 10.88 11.11 439,596 +0.10(+0.91%)
Nov 10, 2005 10.98 11.07 10.75 11.01 548,102 +0.07(+0.59%)
Nov 09, 2005 10.88 11.15 10.78 10.94 910,344 +0.14(+1.30%)
Nov 08, 2005 11.01 11.18 10.75 10.80 2,538,588 +0.52(+5.06%)
Nov 07, 2005 10.21 10.36 10.19 10.28 286,326 -0.02(-0.15%)
Nov 04, 2005 10.47 10.50 10.16 10.29 677,222 -0.19(-1.77%)
Nov 03, 2005 9.940 10.52 9.870 10.48 865,832 +0.58(+5.86%)
Nov 02, 2005 9.725 9.900 9.675 9.900 330,402 +0.25(+2.54%)
Nov 01, 2005 9.375 9.720 9.375 9.655 213,338 -0.01(-0.05%)
Oct 31, 2005 9.505 9.680 9.505 9.660 218,852 +0.18(+1.90%)
Oct 28, 2005 9.370 9.515 9.240 9.480 191,144 +0.17(+1.77%)
Oct 27, 2005 9.310 9.445 9.280 9.315 157,852 -0.03(-0.27%)
Oct 26, 2005 9.430 9.625 9.330 9.340 211,680 -0.13(-1.42%)
Oct 25, 2005 9.500 9.625 9.345 9.475 159,816 -0.11(-1.15%)
Oct 24, 2005 9.385 9.585 9.385 9.585 185,590 +0.23(+2.46%)
Oct 21, 2005 9.145 9.425 9.145 9.355 129,736 +0.17(+1.85%)
Oct 20, 2005 9.330 9.415 9.150 9.185 237,294 -0.16(-1.76%)
Oct 19, 2005 9.330 9.575 9.280 9.350 440,924 -0.02(-0.21%)
Oct 18, 2005 9.450 9.605 9.345 9.370 193,806 -0.15(-1.58%)
Oct 17, 2005 9.420 9.530 9.275 9.520 231,424 +0.07(+0.74%)
Oct 14, 2005 9.190 9.530 9.175 9.450 210,770 +0.19(+2.11%)
Oct 13, 2005 9.240 9.390 9.195 9.255 245,584 -0.02(-0.27%)
Oct 12, 2005 9.310 9.390 9.055 9.280 190,430 -0.07(-0.70%)
Oct 11, 2005 9.400 9.485 9.310 9.345 183,598 -0.01(-0.11%)
Oct 10, 2005 9.410 9.435 9.335 9.355 122,914 -0.08(-0.85%)
Oct 07, 2005 9.300 9.525 9.300 9.435 201,850 -0.03(-0.32%)
Oct 06, 2005 9.455 9.565 9.325 9.465 192,450 +0.00(+0.05%)
Oct 05, 2005 9.730 9.755 9.460 9.460 249,628 -0.31(-3.17%)
Oct 04, 2005 9.785 9.965 9.725 9.770 253,094 +0.01(+0.15%)
Oct 03, 2005 9.690 9.770 9.580 9.755 246,080 +0.06(+0.57%)
Sep 30, 2005 9.780 9.800 9.525 9.700 373,922 -0.06(-0.56%)
Sep 29, 2005 9.600 9.800 9.525 9.755 177,046 +0.14(+1.40%)
Sep 28, 2005 9.795 9.840 9.500 9.620 334,070 -0.11(-1.13%)
Sep 27, 2005 9.500 9.790 9.500 9.730 749,450 +0.46(+4.96%)
Sep 26, 2005 9.300 9.395 9.215 9.270 157,496 +0.06(+0.65%)
Sep 23, 2005 9.210 9.305 9.194 9.210 175,980 -0.10(-1.13%)
Sep 22, 2005 9.315 9.385 9.250 9.315 246,016 -0.03(-0.27%)
Sep 21, 2005 9.555 9.555 9.340 9.340 402,112 -0.24(-2.51%)
Sep 20, 2005 9.670 9.700 9.500 9.580 311,716 -0.06(-0.67%)
Sep 19, 2005 9.645 9.687 9.575 9.645 306,446 -0.03(-0.26%)
Sep 16, 2005 9.565 9.738 9.475 9.670 882,642 +0.17(+1.79%)
Sep 15, 2005 9.335 9.550 9.280 9.500 754,902 +0.19(+2.04%)
Sep 14, 2005 9.295 9.345 9.265 9.310 287,400 +0.02(+0.22%)
Sep 13, 2005 9.225 9.335 9.225 9.290 214,782 +0.01(+0.11%)
Sep 12, 2005 9.235 9.300 9.225 9.280 229,288 -0.02(-0.22%)
Sep 09, 2005 9.245 9.300 9.155 9.300 181,770 +0.06(+0.65%)
Sep 08, 2005 9.240 9.295 9.160 9.240 440,034 -0.04(-0.48%)
Sep 07, 2005 9.250 9.310 9.185 9.285 721,726 -0.05(-0.59%)
Sep 06, 2005 9.305 9.415 9.210 9.340 446,148 +0.02(+0.16%)
Sep 02, 2005 9.350 9.405 9.190 9.325 448,292 +0.08(+0.92%)
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.