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

Hain Celestial Group (NQ: HAIN )

7.380 -0.070 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 8.015 8.085 7.890 8.000 606,130 -0.04(-0.50%)
Aug 28, 2009 8.285 8.285 8.025 8.040 712,528 -0.15(-1.77%)
Aug 27, 2009 8.335 8.420 8.075 8.185 1,590,992 -0.14(-1.74%)
Aug 26, 2009 8.275 8.695 8.250 8.330 2,454,702 -0.67(-7.44%)
Aug 25, 2009 9.185 9.425 8.935 9.000 939,558 -0.12(-1.26%)
Aug 24, 2009 9.440 9.465 9.065 9.115 914,824 -0.33(-3.49%)
Aug 21, 2009 9.125 9.485 9.050 9.445 779,514 +0.45(+4.94%)
Aug 20, 2009 8.930 9.110 8.785 9.000 332,552 +0.03(+0.28%)
Aug 19, 2009 8.785 9.040 8.785 8.975 262,264 +0.12(+1.30%)
Aug 18, 2009 8.995 9.010 8.840 8.860 303,094 -0.03(-0.28%)
Aug 17, 2009 8.940 9.185 8.855 8.885 407,796 -0.22(-2.47%)
Aug 14, 2009 9.135 9.220 8.890 9.110 331,810 -0.07(-0.71%)
Aug 13, 2009 9.140 9.230 8.950 9.175 409,714 +0.04(+0.38%)
Aug 12, 2009 8.880 9.215 8.860 9.140 465,506 +0.24(+2.70%)
Aug 11, 2009 9.040 9.075 8.810 8.900 449,602 +0.01(+0.11%)
Aug 10, 2009 8.970 8.970 8.730 8.890 278,022 -0.06(-0.67%)
Aug 07, 2009 8.745 8.995 8.630 8.950 723,926 +0.47(+5.60%)
Aug 06, 2009 8.645 8.740 8.440 8.475 329,228 -0.02(-0.18%)
Aug 05, 2009 8.600 8.615 8.400 8.490 467,906 -0.04(-0.41%)
Aug 04, 2009 8.470 8.610 8.430 8.525 406,976 +0.10(+1.19%)
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.