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

Hain Celestial Group (NQ: HAIN )

7.115 -0.205 (-2.80%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 23, 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 (%)
Sep 30, 2009 9.790 9.790 9.515 9.585 804,076 -0.17(-1.74%)
Sep 29, 2009 9.840 9.865 9.675 9.755 475,424 -0.05(-0.51%)
Sep 28, 2009 9.635 9.885 9.460 9.805 1,069,098 +0.28(+2.89%)
Sep 25, 2009 9.620 9.670 9.510 9.530 909,748 -0.03(-0.31%)
Sep 24, 2009 9.725 9.725 9.525 9.560 835,614 -0.09(-0.93%)
Sep 23, 2009 9.705 9.830 9.610 9.650 1,014,758 -0.03(-0.31%)
Sep 22, 2009 9.525 9.840 9.490 9.680 1,561,878 +0.24(+2.60%)
Sep 21, 2009 9.200 9.730 9.080 9.435 2,768,576 +0.58(+6.55%)
Sep 18, 2009 8.340 8.865 8.315 8.855 1,682,736 +0.54(+6.49%)
Sep 17, 2009 8.345 8.385 8.240 8.315 879,356 -0.04(-0.42%)
Sep 16, 2009 8.300 8.360 8.280 8.350 652,476 +0.05(+0.60%)
Sep 15, 2009 8.225 8.365 8.160 8.300 1,851,114 +0.06(+0.67%)
Sep 14, 2009 8.090 8.260 8.025 8.245 523,854 +0.11(+1.41%)
Sep 11, 2009 8.285 8.315 8.110 8.130 881,462 -0.12(-1.45%)
Sep 10, 2009 8.220 8.310 8.203 8.250 902,740 +0.00(+0.00%)
Sep 09, 2009 8.260 8.310 8.235 8.250 720,540 +0.00(+0.00%)
Sep 08, 2009 8.205 8.265 8.110 8.250 501,874 +0.11(+1.29%)
Sep 04, 2009 8.030 8.145 7.985 8.145 388,584 +0.07(+0.93%)
Sep 03, 2009 7.905 8.075 7.840 8.070 561,688 +0.15(+1.89%)
Sep 02, 2009 7.875 7.970 7.780 7.920 949,328 +0.05(+0.64%)
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.