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 31, 2005 9.035 9.120 9.000 9.000 216,030 -0.12(-1.26%)
May 27, 2005 9.170 9.170 9.030 9.115 161,760 -0.03(-0.27%)
May 26, 2005 8.995 9.165 8.995 9.140 257,220 +0.15(+1.61%)
May 25, 2005 9.040 9.215 8.955 8.995 368,442 -0.01(-0.06%)
May 24, 2005 9.000 9.100 8.975 9.000 170,600 +0.00(+0.00%)
May 23, 2005 9.030 9.170 8.975 9.000 414,048 -0.03(-0.33%)
May 20, 2005 9.100 9.110 8.990 9.030 247,446 -0.01(-0.06%)
May 19, 2005 8.845 9.095 8.845 9.035 626,382 +0.19(+2.15%)
May 18, 2005 8.790 8.870 8.710 8.845 441,800 +0.02(+0.26%)
May 17, 2005 8.800 8.890 8.795 8.822 364,986 -0.02(-0.26%)
May 16, 2005 8.780 8.870 8.775 8.845 253,990 +0.10(+1.09%)
May 13, 2005 8.880 8.880 8.735 8.750 308,830 -0.05(-0.62%)
May 12, 2005 8.850 8.970 8.790 8.805 379,250 -0.04(-0.51%)
May 11, 2005 8.730 8.900 8.670 8.850 455,964 +0.08(+0.91%)
May 10, 2005 8.860 8.915 8.755 8.770 446,776 -0.09(-1.02%)
May 09, 2005 8.755 8.890 8.755 8.860 404,206 +0.06(+0.74%)
May 06, 2005 8.790 8.860 8.750 8.795 325,364 -0.01(-0.11%)
May 05, 2005 8.750 8.915 8.745 8.805 688,582 +0.05(+0.63%)
May 04, 2005 8.700 8.860 8.415 8.750 786,186 +0.15(+1.74%)
May 03, 2005 9.080 9.120 8.565 8.600 1,408,788 -0.61(-6.57%)
May 02, 2005 8.965 9.205 8.865 9.205 480,906 +0.33(+3.72%)
Apr 29, 2005 8.770 8.880 8.605 8.875 583,758 +0.19(+2.19%)
Apr 28, 2005 8.935 8.960 8.645 8.685 508,546 -0.30(-3.34%)
Apr 27, 2005 8.980 9.070 8.815 8.985 238,752 -0.05(-0.61%)
Apr 26, 2005 9.245 9.265 9.010 9.040 210,640 -0.18(-1.95%)
Apr 25, 2005 9.175 9.250 9.080 9.220 283,132 +0.11(+1.21%)
Apr 22, 2005 9.300 9.340 9.055 9.110 227,580 -0.11(-1.19%)
Apr 21, 2005 9.115 9.370 9.095 9.220 441,896 +0.12(+1.32%)
Apr 20, 2005 9.245 9.260 9.081 9.100 254,256 -0.13(-1.46%)
Apr 19, 2005 9.200 9.265 9.147 9.235 261,500 +0.11(+1.21%)
Apr 18, 2005 8.935 9.195 8.900 9.125 350,170 +0.15(+1.73%)
Apr 15, 2005 9.160 9.225 8.940 8.970 381,230 -0.21(-2.23%)
Apr 14, 2005 9.100 9.255 9.090 9.175 291,668 +0.01(+0.11%)
Apr 13, 2005 9.285 9.290 9.045 9.165 223,880 -0.10(-1.08%)
Apr 12, 2005 9.025 9.285 8.985 9.265 306,322 +0.21(+2.32%)
Apr 11, 2005 9.040 9.125 9.015 9.055 486,692 -0.05(-0.55%)
Apr 08, 2005 9.160 9.245 9.075 9.105 403,018 +0.01(+0.05%)
Apr 07, 2005 9.085 9.230 9.080 9.100 396,714 -0.04(-0.44%)
Apr 06, 2005 9.240 9.300 8.960 9.140 964,360 -0.12(-1.24%)
Apr 05, 2005 9.275 9.415 9.240 9.255 425,274 -0.03(-0.38%)
Apr 04, 2005 9.250 9.390 9.205 9.290 317,266 -0.04(-0.38%)
Apr 01, 2005 9.275 9.385 9.235 9.325 607,410 +0.00(+0.05%)
Mar 31, 2005 9.475 9.475 9.250 9.320 611,300 -0.10(-1.06%)
Mar 30, 2005 9.225 9.430 9.225 9.420 260,334 +0.19(+2.06%)
Mar 29, 2005 9.460 9.480 9.225 9.230 449,770 -0.17(-1.81%)
Mar 28, 2005 9.365 9.475 9.320 9.400 452,810 +0.00(+0.03%)
Mar 24, 2005 9.260 9.445 9.245 9.398 440,316 +0.16(+1.70%)
Mar 23, 2005 9.205 9.335 9.165 9.240 336,766 -0.06(-0.65%)
Mar 22, 2005 9.155 9.350 9.100 9.300 468,448 +0.11(+1.14%)
Mar 21, 2005 9.085 9.230 9.085 9.195 282,224 +0.10(+1.04%)
Mar 18, 2005 9.250 9.300 9.070 9.100 602,842 -0.09(-0.98%)
Mar 17, 2005 9.330 9.330 9.105 9.190 426,328 -0.08(-0.86%)
Mar 16, 2005 9.250 9.335 9.200 9.270 228,034 -0.02(-0.16%)
Mar 15, 2005 9.485 9.505 9.285 9.285 279,616 -0.14(-1.54%)
Mar 14, 2005 9.250 9.505 9.210 9.430 416,654 +0.16(+1.73%)
Mar 11, 2005 9.340 9.350 9.190 9.270 293,074 -0.06(-0.64%)
Mar 10, 2005 9.355 9.415 9.260 9.330 417,136 +0.03(+0.27%)
Mar 09, 2005 9.425 9.445 9.255 9.305 406,410 -0.02(-0.16%)
Mar 08, 2005 9.350 9.425 9.290 9.320 340,260 -0.05(-0.59%)
Mar 07, 2005 9.500 9.575 9.350 9.375 405,250 -0.07(-0.74%)
Mar 04, 2005 9.355 9.500 9.345 9.445 385,552 +0.10(+1.02%)
Mar 03, 2005 9.500 9.500 9.285 9.350 269,406 -0.09(-0.90%)
Mar 02, 2005 9.500 9.515 9.360 9.435 314,398 -0.03(-0.26%)
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.