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 (%)
Jun 30, 2017 39.01 39.52 38.22 38.82 12,534,332 +3.06(+8.56%)
Jun 29, 2017 35.45 36.06 35.06 35.76 2,637,238 +0.22(+0.62%)
Jun 28, 2017 34.80 36.48 34.51 35.54 7,953,001 +0.79(+2.27%)
Jun 27, 2017 33.71 34.81 33.23 34.75 4,789,868 +1.12(+3.33%)
Jun 26, 2017 31.81 33.86 31.81 33.63 5,504,522 +2.03(+6.42%)
Jun 23, 2017 32.56 31.60 7,863,827 -1.06(-3.25%)
Jun 22, 2017 35.16 35.58 31.70 32.66 15,069,059 -0.50(-1.51%)
Jun 21, 2017 33.01 33.31 32.65 33.16 2,737,866 +0.13(+0.39%)
Jun 20, 2017 33.48 33.74 32.91 33.03 2,376,829 -0.21(-0.63%)
Jun 19, 2017 33.95 33.95 32.99 33.24 2,007,919 -0.67(-1.98%)
Jun 16, 2017 34.75 34.99 33.42 33.91 3,072,906 -1.32(-3.75%)
Jun 15, 2017 35.18 35.55 34.89 35.23 2,374,820 +0.56(+1.62%)
Jun 14, 2017 34.86 35.43 34.52 34.67 1,878,390 -0.30(-0.86%)
Jun 13, 2017 35.39 35.64 34.69 34.97 1,857,079 -0.23(-0.65%)
Jun 12, 2017 35.02 35.65 35.00 35.20 1,680,266 +0.17(+0.49%)
Jun 09, 2017 35.77 35.99 34.93 35.03 824,176 -0.81(-2.26%)
Jun 08, 2017 35.83 36.02 35.66 35.84 573,233 -0.12(-0.33%)
Jun 07, 2017 35.72 36.04 35.48 35.96 708,209 +0.32(+0.90%)
Jun 06, 2017 35.64 35.80 35.27 35.64 804,721 -0.17(-0.47%)
Jun 05, 2017 35.79 36.10 35.65 35.81 851,270 +0.04(+0.11%)
Jun 02, 2017 35.90 36.11 35.52 35.77 907,652 +0.08(+0.22%)
Jun 01, 2017 35.02 35.83 34.97 35.69 1,967,304 +0.76(+2.18%)
May 31, 2017 35.17 35.50 34.70 34.93 1,653,329 -0.09(-0.26%)
May 30, 2017 35.82 35.98 34.89 35.02 1,503,710 -0.80(-2.23%)
May 26, 2017 35.91 36.03 35.49 35.82 1,087,693 -0.14(-0.39%)
May 25, 2017 36.26 36.61 35.94 35.96 932,364 -0.28(-0.77%)
May 24, 2017 36.52 36.64 36.13 36.24 1,498,700 -0.15(-0.41%)
May 23, 2017 37.13 37.37 35.99 36.39 1,930,439 -0.97(-2.60%)
May 22, 2017 37.25 37.61 37.09 37.36 751,694 +0.15(+0.40%)
May 19, 2017 36.58 37.50 36.34 37.21 1,784,160 +0.60(+1.64%)
May 18, 2017 36.16 36.65 35.87 36.61 1,245,409 +0.26(+0.72%)
May 17, 2017 37.12 37.20 35.92 36.35 1,333,469 -0.93(-2.49%)
May 16, 2017 37.84 37.84 37.23 37.28 1,872,666 -0.37(-0.98%)
May 15, 2017 38.03 38.06 37.45 37.65 1,129,567 -0.48(-1.26%)
May 12, 2017 38.16 38.99 37.97 38.13 2,856,453 +2.25(+6.27%)
May 11, 2017 35.68 36.05 35.56 35.88 1,228,135 +0.08(+0.22%)
May 10, 2017 35.89 36.10 35.57 35.80 1,197,514 -0.20(-0.56%)
May 09, 2017 36.46 36.69 35.89 36.00 994,240 -0.53(-1.45%)
May 08, 2017 36.96 37.07 36.47 36.53 1,050,890 -0.53(-1.43%)
May 05, 2017 37.04 37.37 36.61 37.06 555,798 +0.21(+0.57%)
May 04, 2017 36.30 37.13 36.14 36.85 1,289,261 +0.58(+1.60%)
May 03, 2017 36.07 36.35 35.84 36.27 1,268,320 +0.31(+0.86%)
May 02, 2017 36.63 36.70 35.84 35.96 1,244,418 -0.68(-1.86%)
May 01, 2017 37.03 37.08 36.44 36.64 748,214 -0.35(-0.95%)
Apr 28, 2017 37.57 37.83 36.95 36.99 879,583 -0.68(-1.81%)
Apr 27, 2017 37.75 37.89 37.51 37.67 397,508 +0.00(+0.00%)
Apr 26, 2017 37.78 37.85 37.61 37.67 603,648 -0.06(-0.16%)
Apr 25, 2017 37.73 37.90 37.49 37.73 499,315 +0.15(+0.40%)
Apr 24, 2017 37.80 37.95 37.50 37.58 911,857 -0.06(-0.16%)
Apr 21, 2017 37.89 38.00 37.62 37.64 1,381,698 -0.12(-0.32%)
Apr 20, 2017 37.98 38.03 37.62 37.76 965,473 -0.06(-0.16%)
Apr 19, 2017 37.31 37.85 36.98 37.82 1,897,282 +0.44(+1.18%)
Apr 18, 2017 37.06 37.50 36.72 37.38 1,236,032 +0.38(+1.03%)
Apr 17, 2017 36.63 37.12 36.52 37.00 905,085 +0.40(+1.09%)
Apr 13, 2017 36.45 36.85 36.00 36.60 670,140 +0.01(+0.03%)
Apr 12, 2017 36.86 37.04 36.51 36.59 912,337 -0.21(-0.57%)
Apr 11, 2017 37.00 37.02 36.54 36.80 1,185,048 -0.24(-0.65%)
Apr 10, 2017 36.83 37.35 36.80 37.04 1,098,687 +0.28(+0.76%)
Apr 07, 2017 37.09 37.16 36.67 36.76 516,961 -0.41(-1.10%)
Apr 06, 2017 37.29 37.29 36.82 37.17 1,142,732 +0.06(+0.16%)
Apr 05, 2017 37.40 37.70 36.98 37.11 1,685,460 -0.08(-0.22%)
Apr 04, 2017 37.04 37.32 36.92 37.19 610,856 +0.05(+0.13%)
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.