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

Hain Celestial Group (NQ: HAIN )

7.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2002 7.410 7.550 7.125 7.325 430,624 -0.09(-1.21%)
Sep 27, 2002 7.351 7.470 7.260 7.415 351,200 +0.05(+0.75%)
Sep 26, 2002 7.364 7.550 7.250 7.360 662,600 +0.09(+1.24%)
Sep 25, 2002 7.225 7.350 7.185 7.270 371,600 +0.07(+0.97%)
Sep 24, 2002 7.340 7.345 7.186 7.200 303,496 -0.14(-1.91%)
Sep 23, 2002 7.505 7.580 7.340 7.340 334,354 -0.21(-2.78%)
Sep 20, 2002 7.875 7.875 7.520 7.550 307,074 -0.20(-2.52%)
Sep 19, 2002 7.800 7.800 7.665 7.745 331,154 -0.12(-1.53%)
Sep 18, 2002 7.955 7.955 7.600 7.865 256,200 +0.02(+0.25%)
Sep 17, 2002 8.115 8.235 7.830 7.845 336,420 -0.27(-3.33%)
Sep 16, 2002 8.225 8.250 8.060 8.115 256,200 -0.11(-1.28%)
Sep 13, 2002 8.220 8.325 8.175 8.220 81,760,000 -0.03(-0.36%)
Sep 12, 2002 8.300 8.425 8.250 8.250 494,200 -0.09(-1.02%)
Sep 11, 2002 8.150 8.420 8.150 8.335 453,600 -0.04(-0.48%)
Sep 10, 2002 8.175 8.380 8.145 8.375 619,500 +0.22(+2.76%)
Sep 09, 2002 8.125 8.430 8.030 8.150 1,348,000 +0.02(+0.25%)
Sep 06, 2002 7.585 8.325 7.585 8.130 1,201,026 +0.43(+5.52%)
Sep 05, 2002 7.510 7.735 7.510 7.705 589,400 +0.06(+0.78%)
Sep 04, 2002 7.425 7.645 7.375 7.645 779,980 +0.19(+2.55%)
Sep 03, 2002 7.200 7.505 7.185 7.455 527,400 +0.25(+3.47%)
Aug 30, 2002 7.580 7.585 7.175 7.205 720,948 -0.58(-7.51%)
Aug 29, 2002 7.675 8.000 7.480 7.790 1,453,000 +0.04(+0.52%)
Aug 28, 2002 7.270 7.750 7.155 7.750 655,800 +0.38(+5.08%)
Aug 27, 2002 7.264 7.425 7.055 7.375 517,000 +0.13(+1.86%)
Aug 26, 2002 7.115 7.370 6.850 7.240 368,376 +0.19(+2.70%)
Aug 23, 2002 7.050 7.220 7.035 7.050 206,600 -0.07(-0.91%)
Aug 22, 2002 6.950 7.375 6.925 7.115 595,800 +0.17(+2.52%)
Aug 21, 2002 6.625 6.980 6.625 6.940 867,800 +0.32(+4.75%)
Aug 20, 2002 6.350 6.735 6.255 6.625 534,792 +0.26(+4.08%)
Aug 16, 2002 6.290 6.420 6.150 6.365 178,400 +0.07(+1.11%)
Aug 15, 2002 6.404 6.430 6.250 6.295 184,200 -0.08(-1.18%)
Aug 14, 2002 6.035 6.375 6.025 6.370 315,400 +0.25(+4.17%)
Aug 13, 2002 6.375 6.400 6.100 6.115 340,910 -0.29(-4.45%)
Aug 12, 2002 6.320 6.425 6.245 6.400 252,800 -0.04(-0.70%)
Aug 07, 2002 6.620 6.825 6.335 6.445 568,600 -0.18(-2.72%)
Aug 06, 2002 6.710 6.950 6.600 6.625 726,200 -0.04(-0.60%)
Aug 05, 2002 6.910 6.910 6.650 6.665 16,080,000 -0.13(-1.91%)
Aug 02, 2002 6.975 7.175 6.775 6.795 236,000 -0.23(-3.27%)
Aug 01, 2002 7.150 7.225 6.925 7.024 475,372 -0.43(-5.79%)
Jul 31, 2002 7.700 7.745 7.435 7.456 267,600 -0.19(-2.54%)
Jul 30, 2002 7.775 7.825 7.600 7.650 370,788 -0.09(-1.23%)
Jul 29, 2002 7.350 7.765 7.350 7.745 430,462 +0.57(+7.94%)
Jul 26, 2002 7.125 7.265 7.000 7.175 167,200 -0.01(-0.14%)
Jul 25, 2002 6.670 7.300 6.635 7.185 531,800 +0.48(+7.24%)
Jul 24, 2002 6.600 6.735 6.510 6.700 611,180 -0.06(-0.96%)
Jul 23, 2002 7.055 7.100 6.605 6.765 442,598 -0.36(-5.05%)
Jul 22, 2002 7.400 7.735 7.055 7.125 558,760 -0.29(-3.91%)
Jul 19, 2002 7.500 7.615 7.410 7.415 280,400 -0.43(-5.48%)
Jul 17, 2002 7.750 7.904 7.650 7.845 282,800 +0.04(+0.45%)
Jul 12, 2002 8.075 8.075 7.775 7.810 625,200 -0.20(-2.44%)
Jul 11, 2002 7.980 8.205 7.810 8.005 584,200 -0.08(-0.99%)
Jul 10, 2002 8.500 8.575 8.000 8.085 455,800 -0.45(-5.27%)
Jul 09, 2002 8.855 8.855 8.535 8.535 291,000 -0.24(-2.74%)
Jul 08, 2002 8.840 8.840 8.775 8.775 159,800 -0.06(-0.74%)
Jul 05, 2002 8.705 8.975 8.705 8.840 155,600 +0.05(+0.63%)
Jul 04, 2002 8.700 8.970 8.615 8.785 443,000 +0.00(+0.00%)
Jul 03, 2002 8.700 8.970 8.615 8.785 443,000 +0.08(+0.96%)
Jul 02, 2002 8.945 9.105 8.600 8.701 427,000 -0.24(-2.72%)
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.