Skip to main content

Hain Celestial Group (NQ: HAIN )

7.860 -0.070 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.950 8.040 7.840 7.860 928,141 -0.07(-0.88%)
Mar 27, 2024 7.790 7.950 7.720 7.930 1,430,688 +0.17(+2.19%)
Mar 26, 2024 8.010 8.050 7.740 7.760 1,160,249 -0.22(-2.76%)
Mar 25, 2024 8.110 8.230 7.770 7.980 2,089,328 -0.12(-1.48%)
Mar 22, 2024 8.340 8.380 8.090 8.100 1,175,061 -0.19(-2.29%)
Mar 21, 2024 8.460 8.480 8.240 8.290 1,516,016 -0.12(-1.43%)
Mar 20, 2024 8.280 8.470 8.180 8.410 1,449,985 +0.07(+0.84%)
Mar 19, 2024 8.240 8.380 8.150 8.340 1,052,946 +0.06(+0.72%)
Mar 18, 2024 8.620 8.660 8.230 8.280 1,448,833 -0.34(-3.94%)
Mar 15, 2024 8.680 8.900 8.535 8.620 1,662,927 -0.14(-1.60%)
Mar 14, 2024 9.130 9.130 8.735 8.760 829,763 -0.32(-3.52%)
Mar 13, 2024 9.160 9.290 9.040 9.080 729,472 -0.11(-1.20%)
Mar 12, 2024 9.430 9.475 9.185 9.190 653,154 -0.27(-2.85%)
Mar 11, 2024 9.400 9.570 9.325 9.460 768,860 +0.09(+0.96%)
Mar 08, 2024 9.400 9.510 9.310 9.370 1,383,321 +0.05(+0.54%)
Mar 07, 2024 9.410 9.475 9.050 9.320 6,502,570 -0.05(-0.53%)
Mar 06, 2024 9.680 9.800 9.370 9.370 1,007,775 -0.22(-2.29%)
Mar 05, 2024 9.190 9.770 9.160 9.590 3,252,782 +0.32(+3.45%)
Mar 04, 2024 9.440 9.490 9.100 9.270 761,216 -0.14(-1.49%)
Mar 01, 2024 9.610 9.740 9.380 9.410 1,087,488 -0.59(-5.90%)
Feb 29, 2024 9.900 10.07 9.890 10.00 994,049 +0.26(+2.67%)
Feb 28, 2024 9.660 9.995 9.660 9.740 540,393 +0.02(+0.21%)
Feb 27, 2024 9.710 9.795 9.600 9.720 714,701 +0.07(+0.73%)
Feb 26, 2024 9.570 9.775 9.510 9.650 963,752 +0.02(+0.21%)
Feb 23, 2024 9.280 9.660 9.180 9.630 723,623 +0.27(+2.88%)
Feb 22, 2024 9.440 9.595 9.270 9.360 607,594 -0.18(-1.89%)
Feb 21, 2024 9.620 9.695 9.490 9.540 507,099 -0.04(-0.42%)
Feb 20, 2024 9.570 9.820 9.540 9.580 545,151 -0.12(-1.19%)
Feb 16, 2024 9.730 9.800 9.520 9.695 614,933 -0.08(-0.87%)
Feb 15, 2024 9.570 9.840 9.510 9.780 875,173 +0.39(+4.15%)
Feb 14, 2024 9.380 9.510 9.270 9.390 578,314 +0.01(+0.11%)
Feb 13, 2024 9.720 9.775 9.310 9.380 1,028,639 -0.52(-5.25%)
Feb 12, 2024 9.610 9.950 9.565 9.900 1,519,166 +0.25(+2.59%)
Feb 09, 2024 10.01 10.01 9.570 9.650 1,191,541 -0.33(-3.36%)
Feb 08, 2024 9.320 10.10 9.010 9.985 1,568,950 +0.45(+4.72%)
Feb 07, 2024 11.21 11.68 9.261 9.535 2,632,295 -1.80(-15.92%)
Feb 06, 2024 10.98 11.41 10.80 11.34 1,068,751 +0.37(+3.37%)
Feb 05, 2024 10.83 10.98 10.76 10.97 956,283 -0.07(-0.63%)
Feb 02, 2024 11.00 11.11 10.81 11.04 598,949 -0.04(-0.36%)
Feb 01, 2024 10.73 11.10 10.63 11.08 605,197 +0.37(+3.45%)
Jan 31, 2024 10.95 11.00 10.70 10.71 815,254 -0.20(-1.83%)
Jan 30, 2024 10.93 11.05 10.81 10.91 502,729 -0.10(-0.91%)
Jan 29, 2024 10.95 11.02 10.77 11.01 508,234 +0.06(+0.55%)
Jan 26, 2024 11.12 11.32 10.88 10.95 599,124 -0.04(-0.36%)
Jan 25, 2024 10.59 11.01 10.59 10.99 939,365 +0.44(+4.17%)
Jan 24, 2024 10.68 10.68 10.46 10.55 974,793 -0.06(-0.57%)
Jan 23, 2024 10.45 10.76 10.43 10.61 810,327 +0.36(+3.51%)
Jan 22, 2024 10.07 10.31 9.950 10.25 874,047 +0.19(+1.89%)
Jan 19, 2024 10.72 10.86 9.900 10.06 1,102,124 -0.63(-5.89%)
Jan 18, 2024 10.71 10.78 10.37 10.69 1,173,184 -0.07(-0.65%)
Jan 17, 2024 10.85 10.89 10.48 10.76 809,889 -0.30(-2.71%)
Jan 16, 2024 11.05 11.08 10.89 11.06 1,011,953 -0.12(-1.07%)
Jan 12, 2024 11.23 11.45 11.05 11.18 535,509 +0.08(+0.72%)
Jan 11, 2024 11.14 11.14 10.78 11.10 1,167,965 -0.11(-0.98%)
Jan 10, 2024 10.98 11.35 10.85 11.21 1,208,194 +0.26(+2.37%)
Jan 09, 2024 10.94 11.02 10.77 10.95 1,117,471 -0.10(-0.90%)
Jan 08, 2024 10.81 11.11 10.74 11.05 678,427 +0.26(+2.41%)
Jan 05, 2024 10.62 10.88 10.47 10.79 1,237,741 +0.07(+0.65%)
Jan 04, 2024 10.76 10.77 10.53 10.72 872,673 +0.01(+0.09%)
Jan 03, 2024 11.31 11.31 10.65 10.71 987,478 -0.61(-5.39%)
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.