Skip to main content

Hain Celestial Group (NQ: HAIN )

7.860 -0.070 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.76 18.08 17.65 17.83 676,964 +0.00(+0.00%)
Feb 27, 2023 18.21 18.27 17.73 17.83 639,134 -0.14(-0.78%)
Feb 24, 2023 18.18 18.28 17.91 17.97 732,532 -0.51(-2.76%)
Feb 23, 2023 18.38 18.90 18.15 18.48 624,023 -0.09(-0.48%)
Feb 22, 2023 18.37 18.88 18.37 18.57 747,605 +0.22(+1.20%)
Feb 21, 2023 18.78 18.89 17.88 18.35 1,131,110 -0.77(-4.03%)
Feb 17, 2023 18.55 19.16 18.35 19.12 912,611 +0.70(+3.80%)
Feb 16, 2023 18.47 18.68 18.24 18.42 523,642 -0.42(-2.23%)
Feb 15, 2023 18.40 19.00 18.25 18.84 677,453 +0.27(+1.45%)
Feb 14, 2023 18.88 19.13 18.43 18.57 743,681 -0.40(-2.11%)
Feb 13, 2023 18.46 19.07 18.21 18.97 751,107 +0.54(+2.93%)
Feb 10, 2023 18.54 18.65 18.16 18.43 1,089,314 -0.34(-1.79%)
Feb 09, 2023 19.41 19.41 18.59 18.77 953,292 -0.25(-1.34%)
Feb 08, 2023 19.44 20.28 18.95 19.02 2,084,387 -2.18(-10.28%)
Feb 07, 2023 20.82 21.34 20.06 21.20 1,260,503 +0.06(+0.28%)
Feb 06, 2023 21.35 21.57 20.93 21.14 1,466,708 -0.44(-2.04%)
Feb 03, 2023 21.84 21.93 21.21 21.58 1,208,052 -0.44(-2.00%)
Feb 02, 2023 21.32 22.14 21.25 22.02 1,713,615 +0.85(+4.02%)
Feb 01, 2023 20.52 21.46 20.43 21.17 921,929 +0.65(+3.17%)
Jan 31, 2023 20.03 20.54 19.78 20.52 1,050,513 +0.58(+2.91%)
Jan 30, 2023 19.56 20.20 19.38 19.94 1,251,988 +0.12(+0.61%)
Jan 27, 2023 19.10 20.13 19.02 19.82 1,041,875 +0.77(+4.04%)
Jan 26, 2023 19.26 19.31 18.80 19.05 592,001 -0.16(-0.83%)
Jan 25, 2023 18.47 19.28 18.32 19.21 851,542 +0.59(+3.17%)
Jan 24, 2023 19.44 19.50 18.55 18.62 557,149 -0.87(-4.46%)
Jan 23, 2023 19.10 19.58 19.03 19.49 651,217 +0.63(+3.34%)
Jan 20, 2023 18.42 18.86 18.17 18.86 788,025 +0.61(+3.34%)
Jan 19, 2023 18.10 18.44 17.91 18.25 875,449 -0.04(-0.22%)
Jan 18, 2023 19.09 19.38 18.08 18.29 900,750 -0.78(-4.09%)
Jan 17, 2023 19.04 19.44 19.01 19.07 600,596 +0.04(+0.21%)
Jan 13, 2023 19.00 19.46 18.91 19.03 934,633 -0.08(-0.42%)
Jan 12, 2023 19.49 19.52 18.94 19.11 929,775 -0.17(-0.88%)
Jan 11, 2023 18.80 19.29 18.64 19.28 821,859 +0.76(+4.10%)
Jan 10, 2023 17.99 18.68 17.99 18.52 660,948 +0.47(+2.60%)
Jan 09, 2023 17.98 18.52 17.77 18.05 1,115,457 +0.20(+1.12%)
Jan 06, 2023 17.39 18.07 17.17 17.85 689,461 +0.64(+3.72%)
Jan 05, 2023 17.21 17.36 16.70 17.21 706,210 -0.03(-0.17%)
Jan 04, 2023 16.32 17.27 16.27 17.24 797,495 +1.11(+6.88%)
Jan 03, 2023 16.30 16.48 15.98 16.13 856,250 -0.05(-0.31%)
Dec 30, 2022 16.12 16.20 15.94 16.18 562,707 -0.09(-0.55%)
Dec 29, 2022 15.96 16.33 15.71 16.27 592,744 +0.43(+2.71%)
Dec 28, 2022 16.04 16.25 15.75 15.84 672,116 -0.13(-0.81%)
Dec 27, 2022 15.80 16.12 15.55 15.97 562,725 +0.12(+0.76%)
Dec 23, 2022 15.62 15.87 15.46 15.85 558,899 +0.13(+0.83%)
Dec 22, 2022 15.54 15.72 15.32 15.72 721,704 -0.01(-0.06%)
Dec 21, 2022 15.50 15.93 15.47 15.73 708,118 +0.36(+2.34%)
Dec 20, 2022 15.74 15.79 15.20 15.37 866,451 -0.57(-3.58%)
Dec 19, 2022 16.02 16.22 15.83 15.94 828,572 -0.08(-0.50%)
Dec 16, 2022 16.06 16.30 15.87 16.02 3,580,594 -0.20(-1.23%)
Dec 15, 2022 17.23 17.27 16.12 16.22 1,439,394 -1.26(-7.21%)
Dec 14, 2022 17.63 18.02 17.30 17.48 743,344 -0.20(-1.13%)
Dec 13, 2022 18.13 18.52 17.53 17.68 943,887 +0.08(+0.45%)
Dec 12, 2022 17.53 17.73 17.42 17.60 652,992 +0.09(+0.51%)
Dec 09, 2022 17.35 17.70 17.30 17.51 510,406 +0.04(+0.23%)
Dec 08, 2022 17.75 18.09 17.36 17.47 646,063 -0.33(-1.85%)
Dec 07, 2022 18.02 18.20 17.56 17.80 729,279 -0.13(-0.73%)
Dec 06, 2022 18.16 18.27 17.87 17.93 566,453 -0.28(-1.54%)
Dec 05, 2022 18.85 18.86 18.11 18.21 591,165 -0.71(-3.75%)
Dec 02, 2022 18.40 18.94 18.21 18.92 723,475 +0.18(+0.96%)
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.