Indicators

Hain Celestial Group (NQ: HAIN )

7.600 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	11.00	10.97	10.71	10.78	528,058	-0.22(-2.00%)
May 27, 2010	10.90	11.02	10.50	11.00	1,065,446	+0.35(+3.24%)
May 26, 2010	10.59	10.97	10.52	10.65	738,668	+0.10(+1.00%)
May 25, 2010	10.31	10.62	10.07	10.55	1,421,572	-0.02(-0.19%)
May 24, 2010	10.73	10.87	10.57	10.57	586,340	-0.20(-1.86%)
May 21, 2010	10.35	10.78	10.29	10.77	1,643,776	+0.22(+2.13%)
May 20, 2010	10.52	10.68	10.38	10.54	1,243,408	-0.28(-2.59%)
May 19, 2010	10.70	11.11	10.55	10.82	920,382	+0.12(+1.14%)
May 18, 2010	10.86	10.93	10.59	10.70	1,023,380	-0.01(-0.07%)
May 17, 2010	10.93	11.20	10.56	10.71	1,182,452	-0.20(-1.88%)
May 14, 2010	11.16	11.32	10.82	10.91	3,072,506	+0.32(+3.07%)
May 13, 2010	10.41	10.63	10.31	10.59	1,991,184	+0.21(+1.97%)
May 12, 2010	10.39	10.43	10.04	10.38	1,257,422	+0.25(+2.47%)
May 11, 2010	9.905	10.17	9.610	10.13	1,886,618	+0.34(+3.47%)
May 10, 2010	9.720	9.910	9.460	9.795	2,508,810	+0.54(+5.89%)
May 07, 2010	9.205	9.355	8.950	9.250	1,903,040	+0.05(+0.54%)
May 06, 2010	8.810	9.320	8.520	9.200	4,903,552	-1.26(-12.05%)
May 05, 2010	10.22	10.49	10.09	10.46	1,510,614	+0.28(+2.75%)
May 04, 2010	10.21	10.41	10.11	10.18	1,221,310	-0.19(-1.78%)

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.