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

Hain Celestial Group (NQ: HAIN )

6.800 -0.150 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 29, 2010 8.170 8.220 7.995 7.995 392,680 -0.12(-1.54%)
Jan 28, 2010 8.190 8.310 7.985 8.120 465,208 -0.08(-0.92%)
Jan 27, 2010 8.010 8.200 7.950 8.195 462,700 +0.17(+2.12%)
Jan 26, 2010 8.205 8.325 7.965 8.025 908,278 -0.23(-2.79%)
Jan 25, 2010 8.385 8.430 8.250 8.255 590,564 -0.04(-0.48%)
Jan 22, 2010 8.250 8.370 8.180 8.295 683,734 +0.05(+0.67%)
Jan 21, 2010 8.360 8.460 8.185 8.240 704,464 -0.13(-1.61%)
Jan 20, 2010 8.420 8.560 8.295 8.375 539,940 -0.13(-1.59%)
Jan 19, 2010 8.455 8.530 8.415 8.510 715,980 +0.05(+0.65%)
Jan 15, 2010 8.840 8.455 8.455 8.455 2,230,800 -0.34(-3.87%)
Jan 14, 2010 8.745 8.835 8.720 8.795 714,980 -0.01(-0.06%)
Jan 13, 2010 8.835 8.840 8.738 8.800 567,162 +0.02(+0.23%)
Jan 12, 2010 8.815 8.975 8.725 8.780 522,202 -0.12(-1.40%)
Jan 11, 2010 9.025 9.085 8.755 8.905 653,580 -0.06(-0.61%)
Jan 08, 2010 8.980 9.022 8.845 8.960 870,554 -0.08(-0.88%)
Jan 07, 2010 9.025 9.075 8.875 9.040 757,572 +0.04(+0.44%)
Jan 06, 2010 8.710 9.005 8.670 9.000 1,286,772 +0.30(+3.51%)
Jan 05, 2010 8.685 8.740 8.670 8.695 576,062 +0.00(+0.00%)
Jan 04, 2010 8.620 8.720 8.540 8.695 716,592 +0.19(+2.23%)
Dec 31, 2009 8.570 8.505 8.505 8.505 1,032,800 -0.04(-0.53%)
Dec 30, 2009 8.520 8.675 8.517 8.550 739,322 +0.02(+0.23%)
Dec 29, 2009 8.350 8.570 8.295 8.530 835,244 +0.17(+2.09%)
Dec 28, 2009 8.225 8.355 8.100 8.355 725,252 +0.13(+1.64%)
Dec 24, 2009 8.175 8.240 8.160 8.220 189,652 +0.08(+0.92%)
Dec 23, 2009 8.000 8.160 7.958 8.145 664,226 +0.16(+2.07%)
Dec 22, 2009 7.810 7.995 7.800 7.980 933,896 +0.20(+2.57%)
Dec 21, 2009 7.895 7.925 7.715 7.780 1,544,852 -0.07(-0.89%)
Dec 18, 2009 7.815 7.855 7.460 7.850 2,801,552 +0.13(+1.68%)
Dec 17, 2009 8.025 8.040 7.720 7.720 1,067,312 -0.33(-4.10%)
Dec 16, 2009 7.910 8.050 7.910 8.050 738,048 +0.16(+1.96%)
Dec 15, 2009 7.925 7.975 7.800 7.895 914,962 -0.07(-0.88%)
Dec 14, 2009 7.875 7.995 7.790 7.965 969,560 +0.04(+0.57%)
Dec 11, 2009 7.805 7.930 7.760 7.920 1,132,562 +0.14(+1.86%)
Dec 10, 2009 8.050 8.165 7.750 7.775 1,086,104 -0.22(-2.81%)
Dec 09, 2009 8.115 8.115 7.955 8.000 1,413,442 -0.09(-1.05%)
Dec 08, 2009 8.200 8.250 7.985 8.085 909,274 -0.20(-2.41%)
Dec 07, 2009 8.325 8.435 8.210 8.285 842,452 -0.06(-0.78%)
Dec 04, 2009 8.450 8.530 8.250 8.350 984,296 +0.06(+0.78%)
Dec 03, 2009 8.510 8.540 8.275 8.285 1,179,172 -0.22(-2.64%)
Dec 02, 2009 8.660 8.780 8.455 8.510 1,611,672 -0.17(-1.96%)
Dec 01, 2009 8.775 8.855 8.615 8.680 1,010,784 +0.01(+0.12%)
Nov 30, 2009 8.850 8.850 8.515 8.670 2,005,524 -0.20(-2.25%)
Nov 27, 2009 8.825 8.970 8.815 8.870 323,818 -0.21(-2.26%)
Nov 25, 2009 9.300 9.338 9.060 9.075 573,946 -0.16(-1.73%)
Nov 24, 2009 9.555 9.555 9.075 9.235 1,277,264 -0.27(-2.79%)
Nov 23, 2009 9.480 9.665 9.405 9.500 961,838 +0.19(+2.04%)
Nov 20, 2009 9.070 9.330 9.070 9.310 877,408 +0.21(+2.31%)
Nov 19, 2009 9.160 9.175 8.960 9.100 567,786 -0.15(-1.62%)
Nov 18, 2009 9.340 9.345 9.170 9.250 640,652 -0.12(-1.23%)
Nov 17, 2009 9.495 9.515 9.265 9.365 1,263,480 -0.20(-2.09%)
Nov 16, 2009 9.345 9.685 9.225 9.565 1,288,484 +0.31(+3.35%)
Nov 13, 2009 9.134 9.255 9.015 9.255 1,029,588 +0.25(+2.72%)
Nov 12, 2009 9.080 9.175 8.955 9.010 1,123,982 -0.09(-0.99%)
Nov 11, 2009 9.215 9.240 9.050 9.100 1,489,562 -0.02(-0.22%)
Nov 10, 2009 9.495 9.520 9.025 9.120 1,811,014 -0.48(-5.00%)
Nov 09, 2009 9.805 9.915 9.550 9.600 1,653,178 -0.10(-0.98%)
Nov 06, 2009 9.500 9.860 9.218 9.695 1,077,922 +0.28(+2.92%)
Nov 05, 2009 8.980 9.545 8.875 9.420 1,695,862 +0.56(+6.32%)
Nov 04, 2009 8.815 8.890 8.655 8.860 1,419,048 +0.06(+0.68%)
Nov 03, 2009 8.845 8.970 8.680 8.800 594,140 -0.06(-0.73%)
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.