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 28, 2013 32.70 32.94 32.35 32.51 964,372 -0.20(-0.61%)
Jun 27, 2013 32.78 33.09 32.70 32.70 0 +0.16(+0.48%)
Jun 26, 2013 32.41 32.84 32.12 32.55 0 +0.34(+1.06%)
Jun 25, 2013 32.24 32.48 31.80 32.21 0 +0.30(+0.96%)
Jun 24, 2013 31.85 32.14 31.50 31.91 0 -0.14(-0.44%)
Jun 21, 2013 32.28 32.62 31.54 32.05 1,311,040 -0.20(-0.62%)
Jun 20, 2013 33.29 33.38 31.91 32.24 0 -1.32(-3.92%)
Jun 19, 2013 34.10 34.32 33.55 33.56 0 -0.48(-1.42%)
Jun 18, 2013 33.92 34.09 33.55 34.05 0 +0.38(+1.13%)
Jun 17, 2013 33.86 33.86 33.41 33.66 0 +0.02(+0.07%)
Jun 14, 2013 33.70 33.93 33.44 33.64 0 +0.01(+0.01%)
Jun 13, 2013 33.16 33.74 32.83 33.63 412,304 +0.52(+1.55%)
Jun 12, 2013 33.26 33.44 32.86 33.12 517,100 -0.04(-0.12%)
Jun 11, 2013 32.91 33.59 32.70 33.16 657,366 -0.04(-0.11%)
Jun 10, 2013 32.87 33.52 32.52 33.20 0 +0.46(+1.41%)
Jun 07, 2013 32.37 33.03 32.34 32.73 0 +0.41(+1.25%)
Jun 06, 2013 32.48 32.69 31.43 32.33 1,018,710 -0.22(-0.68%)
Jun 05, 2013 33.38 33.45 32.41 32.55 0 -0.91(-2.71%)
Jun 04, 2013 33.75 34.34 33.38 33.45 0 -0.22(-0.64%)
Jun 03, 2013 33.32 33.92 33.17 33.67 1,244,098 +0.36(+1.08%)
May 31, 2013 33.75 33.79 33.22 33.31 1,151,874 -0.64(-1.89%)
May 30, 2013 34.05 34.20 33.59 33.95 819,336 -0.11(-0.32%)
May 29, 2013 34.69 34.92 34.02 34.06 910,364 -0.53(-1.53%)
May 28, 2013 34.40 35.10 34.35 34.59 1,426,924 +0.37(+1.08%)
May 24, 2013 34.45 34.48 33.91 34.22 0 -0.30(-0.87%)
May 23, 2013 33.63 34.62 33.37 34.52 0 +0.76(+2.25%)
May 22, 2013 34.05 34.55 33.67 33.76 0 -0.17(-0.50%)
May 21, 2013 33.39 34.14 33.32 33.93 0 +0.45(+1.33%)
May 20, 2013 33.32 33.77 33.30 33.48 0 +0.05(+0.16%)
May 17, 2013 33.19 33.47 32.86 33.43 0 +0.28(+0.84%)
May 16, 2013 32.54 33.61 32.53 33.15 1,301,496 +0.63(+1.94%)
May 15, 2013 31.94 32.84 31.83 32.52 0 +1.39(+4.45%)
May 13, 2013 31.04 31.19 30.89 31.14 0 +0.12(+0.39%)
May 10, 2013 31.29 31.36 30.83 31.02 0 -0.14(-0.47%)
May 09, 2013 31.45 31.57 30.93 31.16 0 -0.27(-0.87%)
May 08, 2013 31.70 31.87 31.21 31.43 0 -0.05(-0.17%)
May 07, 2013 31.75 31.92 31.44 31.49 875,886 -0.26(-0.82%)
May 06, 2013 31.64 32.05 31.45 31.75 0 +0.05(+0.14%)
May 03, 2013 32.00 32.75 31.18 31.70 0 -1.05(-3.19%)
May 02, 2013 32.34 32.77 31.90 32.75 1,502,190 +0.45(+1.39%)
May 01, 2013 32.55 32.65 32.16 32.30 863,778 -0.33(-1.00%)
Apr 30, 2013 32.31 32.80 32.26 32.62 0 +0.08(+0.25%)
Apr 29, 2013 32.84 34.10 32.38 32.55 838,362 -0.09(-0.29%)
Apr 26, 2013 32.34 32.70 32.44 32.64 1,535,848 +0.20(+0.63%)
Apr 25, 2013 31.80 32.51 31.68 32.44 1,266,138 +0.90(+2.84%)
Apr 24, 2013 31.93 32.05 31.48 31.54 1,202,728 -0.49(-1.53%)
Apr 23, 2013 32.16 32.27 31.77 32.03 895,010 -0.02(-0.08%)
Apr 22, 2013 30.55 32.62 30.40 32.05 2,023,676 +1.52(+5.00%)
Apr 19, 2013 30.04 30.57 29.93 30.53 782,658 +0.51(+1.68%)
Apr 18, 2013 30.14 30.21 29.95 30.02 482,816 +0.00(+0.00%)
Apr 17, 2013 30.12 30.23 29.88 30.02 955,736 -0.23(-0.76%)
Apr 16, 2013 30.22 30.33 29.98 30.25 971,098 +0.25(+0.85%)
Apr 15, 2013 30.46 30.64 29.89 30.00 727,980 -0.70(-2.26%)
Apr 12, 2013 30.48 30.75 30.20 30.70 695,986 -0.02(-0.05%)
Apr 11, 2013 31.04 31.23 30.60 30.71 835,032 -0.34(-1.10%)
Apr 10, 2013 30.48 31.11 30.48 31.05 846,482 +0.55(+1.82%)
Apr 09, 2013 30.45 30.71 30.21 30.50 717,170 +0.12(+0.38%)
Apr 08, 2013 30.14 30.41 30.00 30.38 648,640 +0.33(+1.11%)
Apr 05, 2013 29.68 30.11 29.62 30.05 888,434 -0.13(-0.43%)
Apr 04, 2013 29.95 30.21 29.75 30.18 939,016 +0.21(+0.68%)
Apr 03, 2013 30.75 30.81 29.86 29.97 1,195,576 -0.76(-2.47%)
Apr 02, 2013 30.57 31.20 30.55 30.73 1,332,058 +0.34(+1.10%)
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.