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

Hain Celestial Group (NQ: HAIN )

7.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 11.00 11.03 10.53 10.55 1,826,372 -0.58(-5.25%)
Oct 30, 2003 9.940 11.21 10.26 11.13 3,477,846 +1.20(+12.02%)
Oct 29, 2003 9.795 9.940 9.490 9.940 461,886 +0.15(+1.53%)
Oct 28, 2003 9.500 9.835 9.450 9.790 365,946 +0.29(+3.11%)
Oct 27, 2003 9.385 9.634 9.385 9.495 235,000 +0.11(+1.23%)
Oct 24, 2003 9.410 9.705 9.295 9.380 234,600 +0.00(+0.00%)
Oct 23, 2003 9.350 9.591 9.300 9.380 325,400 -0.11(-1.16%)
Oct 22, 2003 9.625 9.725 9.490 9.490 503,400 -0.19(-1.91%)
Oct 21, 2003 9.650 9.795 9.500 9.675 430,354 +0.15(+1.57%)
Oct 20, 2003 9.550 9.700 9.490 9.525 302,134 +0.04(+0.37%)
Oct 17, 2003 9.830 9.855 9.400 9.490 863,670 -0.26(-2.67%)
Oct 16, 2003 9.050 9.795 9.115 9.750 778,600 +0.70(+7.73%)
Oct 15, 2003 9.615 9.625 9.025 9.050 830,222 -0.51(-5.33%)
Oct 14, 2003 9.300 9.640 9.265 9.560 370,516 +0.34(+3.63%)
Oct 13, 2003 9.300 9.325 9.160 9.225 580,482 +0.01(+0.11%)
Oct 10, 2003 9.515 9.530 9.125 9.215 519,336 -0.31(-3.25%)
Oct 09, 2003 9.525 9.525 9.425 9.525 235,448 +0.00(+0.00%)
Oct 08, 2003 9.425 9.560 9.400 9.525 333,448 -0.00(-0.05%)
Oct 07, 2003 9.175 9.540 9.060 9.530 374,326 +0.21(+2.31%)
Oct 06, 2003 9.235 9.315 9.015 9.315 761,078 -0.11(-1.17%)
Oct 03, 2003 9.220 9.540 9.215 9.425 626,176 +0.25(+2.72%)
Oct 02, 2003 9.095 9.250 9.000 9.175 395,798 +0.06(+0.66%)
Oct 01, 2003 9.140 9.155 8.970 9.115 368,254 +0.05(+0.55%)
Sep 30, 2003 9.000 9.155 8.795 9.065 1,277,930 +0.14(+1.63%)
Sep 29, 2003 8.745 8.940 8.625 8.920 426,186 +0.29(+3.42%)
Sep 26, 2003 8.675 8.825 8.515 8.625 392,248 -0.08(-0.92%)
Sep 25, 2003 8.980 9.010 8.625 8.705 475,394 -0.30(-3.39%)
Sep 24, 2003 9.225 9.270 9.000 9.010 773,960 -0.21(-2.28%)
Sep 23, 2003 8.780 9.220 8.725 9.220 798,866 +0.48(+5.49%)
Sep 22, 2003 8.800 8.840 8.730 8.740 293,596 -0.06(-0.68%)
Sep 19, 2003 8.690 8.870 8.690 8.800 600,038 +0.07(+0.74%)
Sep 18, 2003 8.745 8.835 8.700 8.735 468,740 -0.02(-0.17%)
Sep 17, 2003 8.700 8.865 8.700 8.750 1,241,234 +0.05(+0.57%)
Sep 16, 2003 8.805 8.885 8.685 8.700 343,114 -0.04(-0.40%)
Sep 15, 2003 8.855 8.890 8.715 8.735 1,404,800 -0.04(-0.46%)
Sep 12, 2003 9.015 9.025 8.635 8.775 961,600 -0.30(-3.36%)
Sep 11, 2003 8.950 9.220 8.940 9.080 420,000 +0.06(+0.72%)
Sep 10, 2003 9.140 9.189 9.005 9.015 555,600 -0.12(-1.26%)
Sep 09, 2003 9.225 9.240 8.980 9.130 661,400 +0.10(+1.11%)
Sep 08, 2003 8.960 9.050 8.900 9.030 458,200 +0.17(+1.98%)
Sep 05, 2003 8.520 9.000 8.500 8.855 1,068,800 +0.21(+2.37%)
Sep 04, 2003 8.900 8.950 8.590 8.650 1,996,800 -0.17(-1.98%)
Sep 03, 2003 9.850 9.850 8.750 8.825 5,418,800 -1.32(-13.01%)
Sep 02, 2003 9.785 10.23 9.750 10.14 627,000 +0.34(+3.52%)
Aug 29, 2003 9.705 9.965 9.615 9.800 358,800 +0.04(+0.41%)
Aug 28, 2003 9.515 9.900 9.305 9.760 424,200 +0.26(+2.74%)
Aug 27, 2003 9.725 9.825 9.450 9.500 471,200 -0.26(-2.66%)
Aug 26, 2003 10.04 10.12 9.700 9.760 881,000 -0.34(-3.37%)
Aug 25, 2003 10.03 10.16 10.00 10.10 1,110,400 +0.07(+0.70%)
Aug 22, 2003 9.850 10.07 9.850 10.03 761,800 +0.09(+0.91%)
Aug 21, 2003 9.445 9.940 9.430 9.940 875,400 +0.51(+5.41%)
Aug 20, 2003 9.390 9.510 9.270 9.430 838,600 -0.03(-0.32%)
Aug 19, 2003 9.290 9.525 9.225 9.460 422,200 +0.14(+1.55%)
Aug 18, 2003 9.210 9.325 9.000 9.316 909,800 +0.06(+0.65%)
Aug 15, 2003 8.890 9.290 8.800 9.255 451,200 +0.40(+4.52%)
Aug 14, 2003 8.515 8.910 8.515 8.855 551,600 +0.28(+3.21%)
Aug 13, 2003 8.275 8.595 8.250 8.580 1,401,200 +0.33(+4.00%)
Aug 12, 2003 8.210 8.265 8.210 8.250 158,400 +0.04(+0.43%)
Aug 11, 2003 8.200 8.250 8.175 8.215 299,200 +0.04(+0.49%)
Aug 08, 2003 8.110 8.250 8.075 8.175 202,400 +0.02(+0.25%)
Aug 07, 2003 8.170 8.250 8.090 8.155 291,600 -0.02(-0.18%)
Aug 06, 2003 8.225 8.250 8.140 8.170 315,400 +0.02(+0.25%)
Aug 05, 2003 8.270 8.290 8.100 8.150 298,400 -0.10(-1.21%)
Aug 04, 2003 8.200 8.325 8.200 8.250 242,400 +0.06(+0.79%)
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.