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, 2010 11.00 10.97 10.71 10.78 528,058 -0.22(-2.00%)
May 27, 2010 10.90 11.02 10.50 11.00 1,065,446 +0.35(+3.24%)
May 26, 2010 10.59 10.97 10.52 10.65 738,668 +0.10(+1.00%)
May 25, 2010 10.31 10.62 10.07 10.55 1,421,572 -0.02(-0.19%)
May 24, 2010 10.73 10.87 10.57 10.57 586,340 -0.20(-1.86%)
May 21, 2010 10.35 10.78 10.29 10.77 1,643,776 +0.22(+2.13%)
May 20, 2010 10.52 10.68 10.38 10.54 1,243,408 -0.28(-2.59%)
May 19, 2010 10.70 11.11 10.55 10.82 920,382 +0.12(+1.14%)
May 18, 2010 10.86 10.93 10.59 10.70 1,023,380 -0.01(-0.07%)
May 17, 2010 10.93 11.20 10.56 10.71 1,182,452 -0.20(-1.88%)
May 14, 2010 11.16 11.32 10.82 10.91 3,072,506 +0.32(+3.07%)
May 13, 2010 10.41 10.63 10.31 10.59 1,991,184 +0.21(+1.97%)
May 12, 2010 10.39 10.43 10.04 10.38 1,257,422 +0.25(+2.47%)
May 11, 2010 9.905 10.17 9.610 10.13 1,886,618 +0.34(+3.47%)
May 10, 2010 9.720 9.910 9.460 9.795 2,508,810 +0.54(+5.89%)
May 07, 2010 9.205 9.355 8.950 9.250 1,903,040 +0.05(+0.54%)
May 06, 2010 8.810 9.320 8.520 9.200 4,903,552 -1.26(-12.05%)
May 05, 2010 10.22 10.49 10.09 10.46 1,510,614 +0.28(+2.75%)
May 04, 2010 10.21 10.41 10.11 10.18 1,221,310 -0.19(-1.78%)
May 03, 2010 9.920 10.54 9.835 10.37 1,815,950 +0.47(+4.80%)
Apr 30, 2010 9.970 10.14 9.860 9.890 1,478,398 -0.11(-1.10%)
Apr 29, 2010 9.790 10.08 9.745 10.00 1,093,574 +0.31(+3.20%)
Apr 28, 2010 9.695 9.810 9.590 9.690 422,702 +0.05(+0.52%)
Apr 27, 2010 9.815 9.975 9.595 9.640 1,005,856 -0.16(-1.68%)
Apr 26, 2010 9.805 9.910 9.770 9.805 427,226 +0.03(+0.26%)
Apr 23, 2010 9.835 9.865 9.700 9.780 797,428 -0.02(-0.20%)
Apr 22, 2010 9.535 9.980 9.535 9.800 1,339,088 +0.17(+1.71%)
Apr 21, 2010 9.580 9.710 9.492 9.635 830,198 +0.13(+1.37%)
Apr 20, 2010 9.395 9.505 9.265 9.505 371,254 +0.12(+1.28%)
Apr 19, 2010 9.510 9.635 9.280 9.385 1,049,810 -0.19(-1.98%)
Apr 16, 2010 9.430 9.750 9.338 9.575 1,064,586 +0.13(+1.43%)
Apr 15, 2010 9.380 9.480 9.250 9.440 603,618 +0.09(+0.96%)
Apr 14, 2010 9.145 9.395 9.040 9.350 609,892 +0.28(+3.03%)
Apr 13, 2010 9.050 9.080 8.915 9.075 579,096 +0.04(+0.39%)
Apr 12, 2010 9.105 9.135 8.925 9.040 445,118 -0.04(-0.39%)
Apr 09, 2010 9.130 9.155 8.995 9.075 312,906 -0.08(-0.87%)
Apr 08, 2010 9.115 9.170 8.940 9.155 544,238 +0.04(+0.44%)
Apr 07, 2010 9.100 9.185 8.965 9.115 1,331,922 +0.19(+2.13%)
Apr 06, 2010 8.995 9.153 8.905 8.925 601,922 -0.07(-0.78%)
Apr 05, 2010 8.855 8.995 8.780 8.995 1,195,678 +0.19(+2.22%)
Apr 01, 2010 8.745 8.800 8.800 8.800 2,360,400 +0.11(+1.27%)
Mar 31, 2010 8.870 9.000 8.675 8.690 890,578 -0.19(-2.14%)
Mar 30, 2010 8.930 9.030 8.825 8.880 585,732 +0.00(+0.00%)
Mar 29, 2010 8.865 8.920 8.780 8.880 413,760 +0.07(+0.74%)
Mar 26, 2010 8.810 8.877 8.715 8.815 532,874 +0.06(+0.69%)
Mar 25, 2010 8.820 8.975 8.750 8.755 626,076 -0.05(-0.62%)
Mar 24, 2010 8.950 8.970 8.780 8.810 645,878 -0.14(-1.62%)
Mar 23, 2010 8.820 8.970 8.785 8.955 496,144 +0.13(+1.53%)
Mar 22, 2010 8.700 8.945 8.570 8.820 447,166 +0.09(+1.03%)
Mar 19, 2010 8.810 8.845 8.535 8.730 1,033,516 -0.03(-0.34%)
Mar 18, 2010 8.755 8.835 8.580 8.760 397,678 +0.03(+0.34%)
Mar 17, 2010 8.625 8.800 8.625 8.730 300,074 +0.14(+1.69%)
Mar 16, 2010 8.375 8.625 8.245 8.585 572,032 +0.27(+3.19%)
Mar 15, 2010 8.260 8.360 8.140 8.320 431,810 -0.00(-0.06%)
Mar 12, 2010 8.400 8.420 8.290 8.325 677,824 -0.01(-0.12%)
Mar 11, 2010 8.385 8.450 8.240 8.335 727,792 -0.12(-1.42%)
Mar 10, 2010 8.440 8.530 8.380 8.455 334,454 +0.02(+0.18%)
Mar 09, 2010 8.475 8.610 8.410 8.440 404,028 -0.03(-0.30%)
Mar 08, 2010 8.510 8.580 8.435 8.465 466,536 -0.02(-0.24%)
Mar 05, 2010 8.320 8.545 8.190 8.485 795,242 +0.23(+2.79%)
Mar 04, 2010 8.245 8.265 8.090 8.255 333,800 +0.05(+0.61%)
Mar 03, 2010 8.075 8.320 8.075 8.205 1,033,908 +0.13(+1.67%)
Mar 02, 2010 7.870 8.130 7.825 8.070 715,256 +0.24(+3.00%)
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.