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 +0.380 (+5.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2004 9.700 9.750 9.650 9.715 376,000 +0.02(+0.15%)
Nov 29, 2004 9.735 9.860 9.580 9.700 567,400 -0.04(-0.36%)
Nov 26, 2004 9.750 9.835 9.715 9.735 182,200 +0.00(+0.00%)
Nov 24, 2004 9.720 9.780 9.605 9.735 593,800 +0.02(+0.21%)
Nov 23, 2004 9.495 9.865 9.450 9.715 669,800 +0.13(+1.36%)
Nov 22, 2004 9.595 9.595 9.505 9.585 468,800 +0.06(+0.58%)
Nov 19, 2004 9.575 9.670 9.510 9.530 601,400 -0.16(-1.65%)
Nov 18, 2004 9.570 9.695 9.505 9.690 518,000 +0.11(+1.15%)
Nov 17, 2004 9.325 9.720 9.290 9.580 847,400 +0.29(+3.12%)
Nov 16, 2004 9.400 9.435 9.255 9.290 315,400 -0.11(-1.12%)
Nov 15, 2004 9.155 9.395 9.155 9.395 233,600 +0.11(+1.13%)
Nov 12, 2004 9.340 9.340 9.200 9.290 372,000 -0.01(-0.11%)
Nov 11, 2004 9.220 9.330 9.130 9.300 308,400 +0.03(+0.32%)
Nov 10, 2004 9.140 9.330 9.125 9.270 555,000 +0.02(+0.22%)
Nov 09, 2004 9.045 9.250 8.905 9.250 699,200 +0.24(+2.66%)
Nov 08, 2004 9.030 9.085 8.900 9.010 618,800 +0.04(+0.45%)
Nov 05, 2004 8.755 9.010 8.755 8.970 482,200 +0.13(+1.47%)
Nov 04, 2004 8.850 9.015 8.745 8.840 613,000 -0.13(-1.48%)
Nov 03, 2004 8.325 9.100 8.155 8.973 1,963,600 +0.76(+9.22%)
Nov 02, 2004 8.150 8.330 8.050 8.215 1,409,400 +0.09(+1.11%)
Nov 01, 2004 8.125 8.135 7.995 8.125 1,074,000 +0.04(+0.43%)
Oct 29, 2004 8.400 8.400 8.090 8.090 959,000 -0.17(-2.06%)
Oct 28, 2004 8.600 8.630 8.200 8.260 1,744,600 -0.42(-4.84%)
Oct 27, 2004 8.575 8.730 8.475 8.680 1,265,600 +0.05(+0.64%)
Oct 26, 2004 8.800 8.800 8.310 8.625 773,200 -0.18(-2.04%)
Oct 25, 2004 8.875 8.945 8.710 8.805 199,800 -0.08(-0.90%)
Oct 22, 2004 8.965 9.080 8.885 8.885 147,000 -0.17(-1.82%)
Oct 21, 2004 8.950 9.115 8.900 9.050 366,200 +0.10(+1.12%)
Oct 20, 2004 8.895 9.035 8.765 8.950 232,600 -0.04(-0.50%)
Oct 19, 2004 9.280 9.360 8.965 8.995 600,000 -0.26(-2.76%)
Oct 18, 2004 9.125 9.255 9.000 9.250 876,600 +0.24(+2.72%)
Oct 15, 2004 8.895 9.065 8.800 9.005 747,800 +0.17(+1.92%)
Oct 14, 2004 8.650 8.890 8.650 8.835 297,000 +0.11(+1.20%)
Oct 13, 2004 8.940 8.990 8.685 8.730 345,200 -0.18(-2.08%)
Oct 12, 2004 8.895 9.000 8.799 8.915 663,200 +0.26(+3.06%)
Oct 11, 2004 8.680 8.680 8.495 8.650 213,000 +0.07(+0.82%)
Oct 08, 2004 8.640 8.765 8.370 8.580 429,200 -0.16(-1.83%)
Oct 07, 2004 8.885 8.985 8.740 8.740 304,800 -0.16(-1.80%)
Oct 06, 2004 8.960 8.965 8.835 8.900 223,600 -0.01(-0.17%)
Oct 05, 2004 9.015 9.015 8.900 8.915 784,000 -0.05(-0.50%)
Oct 04, 2004 9.015 9.125 8.925 8.960 723,600 +0.01(+0.11%)
Oct 01, 2004 8.930 9.025 8.865 8.950 403,000 +0.11(+1.24%)
Sep 30, 2004 8.795 8.885 8.775 8.840 768,200 -0.02(-0.23%)
Sep 29, 2004 8.715 8.930 8.660 8.860 805,200 +0.17(+1.96%)
Sep 28, 2004 8.635 8.790 8.515 8.690 346,800 +0.12(+1.34%)
Sep 27, 2004 8.475 8.675 8.465 8.575 385,200 +0.01(+0.16%)
Sep 24, 2004 8.700 8.720 8.550 8.562 340,800 -0.16(-1.82%)
Sep 23, 2004 8.790 8.800 8.700 8.720 166,000 -0.04(-0.40%)
Sep 22, 2004 8.825 8.875 8.750 8.755 646,800 -0.11(-1.30%)
Sep 21, 2004 8.945 8.955 8.800 8.870 678,000 -0.09(-1.00%)
Sep 20, 2004 8.940 9.015 8.885 8.960 248,600 -0.04(-0.44%)
Sep 17, 2004 8.980 9.080 8.785 9.000 557,200 +0.12(+1.29%)
Sep 16, 2004 8.950 8.950 8.725 8.885 860,400 +0.03(+0.34%)
Sep 15, 2004 9.000 9.030 8.790 8.855 202,000 -0.08(-0.95%)
Sep 14, 2004 8.970 9.100 8.830 8.940 342,400 -0.08(-0.89%)
Sep 13, 2004 9.050 9.065 8.840 9.020 409,400 -0.03(-0.33%)
Sep 10, 2004 8.915 9.075 8.855 9.050 305,200 +0.04(+0.50%)
Sep 09, 2004 8.925 9.100 8.915 9.005 224,800 -0.01(-0.17%)
Sep 08, 2004 9.080 9.125 8.950 9.020 451,400 -0.10(-1.10%)
Sep 07, 2004 9.090 9.130 8.950 9.120 515,600 +0.12(+1.33%)
Sep 03, 2004 9.095 9.145 8.880 9.000 347,800 -0.05(-0.55%)
Sep 02, 2004 8.915 9.055 8.785 9.050 940,200 +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.