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

Hain Celestial Group (NQ: HAIN )

7.380 -0.070 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 8.155 8.460 8.060 8.345 683,668 +0.20(+2.39%)
Apr 29, 2009 8.055 8.255 8.055 8.150 931,658 +0.10(+1.18%)
Apr 28, 2009 7.980 8.235 7.870 8.055 588,668 +0.02(+0.25%)
Apr 27, 2009 8.005 8.160 7.950 8.035 657,974 -0.15(-1.83%)
Apr 24, 2009 8.005 8.285 7.875 8.185 740,912 +0.28(+3.48%)
Apr 23, 2009 7.960 8.100 7.840 7.910 1,057,512 -0.02(-0.25%)
Apr 22, 2009 7.915 8.205 7.915 7.930 759,712 -0.12(-1.55%)
Apr 21, 2009 7.670 8.055 7.670 8.055 558,092 +0.33(+4.34%)
Apr 20, 2009 7.820 8.020 7.625 7.720 549,530 -0.29(-3.56%)
Apr 17, 2009 8.030 8.085 7.830 8.005 1,083,474 +0.00(+0.00%)
Apr 16, 2009 7.885 8.045 7.770 8.005 404,048 +0.17(+2.10%)
Apr 15, 2009 7.600 7.900 7.600 7.840 324,976 +0.17(+2.22%)
Apr 14, 2009 7.760 7.964 7.625 7.670 340,950 -0.25(-3.10%)
Apr 13, 2009 7.850 7.960 7.820 7.915 432,632 -0.05(-0.63%)
Apr 09, 2009 7.815 7.965 7.745 7.965 613,094 +0.33(+4.32%)
Apr 08, 2009 7.600 7.675 7.505 7.635 607,088 +0.11(+1.46%)
Apr 07, 2009 7.740 7.840 7.520 7.525 939,906 -0.29(-3.77%)
Apr 06, 2009 7.945 8.090 7.815 7.820 939,286 -0.24(-3.04%)
Apr 03, 2009 7.690 8.075 7.440 8.065 1,179,174 +0.38(+4.94%)
Apr 02, 2009 7.400 7.775 7.280 7.685 1,029,916 +0.42(+5.71%)
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.