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

Hain Celestial Group (NQ: HAIN )

6.140 +0.050 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 8.795 8.850 8.720 8.850 553,000 +0.08(+0.91%)
May 27, 2004 8.800 8.800 8.675 8.770 388,000 +0.02(+0.23%)
May 26, 2004 8.860 8.870 8.655 8.750 461,400 -0.05(-0.62%)
May 25, 2004 8.785 8.864 8.610 8.805 326,000 +0.07(+0.86%)
May 24, 2004 8.760 8.765 8.585 8.730 508,800 +0.06(+0.69%)
May 21, 2004 8.710 8.775 8.595 8.670 257,200 -0.04(-0.40%)
May 20, 2004 8.800 8.855 8.665 8.705 611,800 -0.05(-0.57%)
May 19, 2004 8.685 8.805 8.565 8.755 458,400 +0.16(+1.86%)
May 18, 2004 8.800 8.800 8.420 8.595 844,400 -0.04(-0.52%)
May 17, 2004 8.840 8.895 8.625 8.640 585,400 -0.25(-2.81%)
May 14, 2004 9.000 9.145 8.865 8.890 1,285,400 -0.17(-1.88%)
May 13, 2004 8.975 9.070 8.935 9.060 514,600 -0.01(-0.11%)
May 12, 2004 8.980 9.085 8.775 9.070 634,400 +0.07(+0.78%)
May 11, 2004 9.015 9.050 8.906 9.000 649,800 +0.07(+0.84%)
May 10, 2004 8.900 8.950 8.715 8.925 1,395,800 +0.00(+0.00%)
May 07, 2004 8.580 9.175 8.540 8.925 1,664,400 -0.36(-3.88%)
May 06, 2004 9.155 9.400 8.905 9.285 2,097,000 +0.16(+1.75%)
May 05, 2004 8.764 9.230 8.725 9.125 2,240,600 +0.39(+4.46%)
May 04, 2004 8.630 9.000 8.610 8.735 1,536,800 +0.01(+0.17%)
May 03, 2004 9.350 9.350 8.610 8.720 2,608,200 -1.13(-11.47%)
Apr 30, 2004 10.04 10.14 9.835 9.850 468,400 -0.24(-2.33%)
Apr 29, 2004 10.09 10.22 9.935 10.09 376,600 +0.01(+0.05%)
Apr 28, 2004 10.38 10.41 10.01 10.08 403,200 -0.36(-3.45%)
Apr 27, 2004 10.22 10.48 10.22 10.44 281,800 +0.19(+1.85%)
Apr 26, 2004 10.42 10.46 10.13 10.25 316,600 -0.15(-1.44%)
Apr 23, 2004 10.48 10.54 10.21 10.40 292,000 -0.08(-0.76%)
Apr 22, 2004 10.29 10.54 10.19 10.48 289,600 +0.21(+2.09%)
Apr 21, 2004 10.18 10.37 10.10 10.27 301,000 +0.14(+1.38%)
Apr 20, 2004 9.735 10.27 9.735 10.12 666,000 +0.32(+3.32%)
Apr 19, 2004 10.21 10.21 9.570 9.800 1,189,400 -0.29(-2.92%)
Apr 16, 2004 10.22 10.30 10.09 10.10 434,800 -0.09(-0.88%)
Apr 15, 2004 10.46 10.50 10.07 10.19 686,400 -0.22(-2.11%)
Apr 14, 2004 10.39 10.46 10.28 10.40 211,200 -0.04(-0.43%)
Apr 13, 2004 10.39 10.49 10.32 10.45 282,800 +0.03(+0.29%)
Apr 12, 2004 10.68 10.68 10.35 10.42 659,600 -0.23(-2.21%)
Apr 08, 2004 11.04 11.05 10.65 10.65 531,800 -0.34(-3.09%)
Apr 07, 2004 10.97 11.09 10.93 10.99 509,600 +0.00(+0.05%)
Apr 06, 2004 10.77 11.03 10.69 10.99 608,600 +0.22(+2.04%)
Apr 05, 2004 11.12 11.23 10.77 10.77 491,000 -0.30(-2.71%)
Apr 02, 2004 11.10 11.24 10.95 11.07 445,400 +0.12(+1.05%)
Apr 01, 2004 11.12 11.12 10.86 10.96 452,400 -0.09(-0.81%)
Mar 31, 2004 11.08 11.10 10.90 11.04 339,200 -0.02(-0.14%)
Mar 30, 2004 10.93 11.12 10.88 11.06 518,600 +0.11(+0.96%)
Mar 29, 2004 10.97 11.05 10.84 10.96 550,200 +0.04(+0.32%)
Mar 26, 2004 10.97 11.09 10.83 10.92 508,800 -0.12(-1.04%)
Mar 25, 2004 10.95 11.09 10.84 11.04 427,600 +0.17(+1.52%)
Mar 24, 2004 11.38 11.38 10.87 10.87 506,600 -0.45(-3.93%)
Mar 23, 2004 11.30 11.46 11.25 11.31 381,000 +0.05(+0.44%)
Mar 22, 2004 11.28 11.46 11.25 11.27 576,600 -0.12(-1.01%)
Mar 19, 2004 11.50 11.50 11.31 11.38 456,600 -0.06(-0.52%)
Mar 18, 2004 11.27 11.54 11.27 11.44 670,400 +0.06(+0.57%)
Mar 17, 2004 11.09 11.39 11.05 11.38 395,200 +0.29(+2.66%)
Mar 16, 2004 11.12 11.23 11.06 11.08 367,600 -0.04(-0.40%)
Mar 15, 2004 11.31 11.38 11.05 11.12 778,200 -0.17(-1.51%)
Mar 12, 2004 10.97 11.29 10.94 11.29 531,600 +0.36(+3.24%)
Mar 11, 2004 10.89 11.23 10.80 10.94 466,600 +0.01(+0.09%)
Mar 10, 2004 10.99 11.12 10.93 10.93 227,400 -0.04(-0.32%)
Mar 09, 2004 11.10 11.10 10.89 10.96 261,000 -0.11(-0.95%)
Mar 08, 2004 11.05 11.30 11.05 11.07 294,400 -0.07(-0.67%)
Mar 05, 2004 11.31 11.50 11.12 11.14 288,400 -0.20(-1.72%)
Mar 04, 2004 11.37 11.38 11.28 11.34 187,400 -0.01(-0.04%)
Mar 03, 2004 11.25 11.41 11.12 11.35 308,800 +0.09(+0.75%)
Mar 02, 2004 11.42 11.49 11.26 11.26 491,800 -0.16(-1.40%)
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.