Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hain Celestial Group
(NQ:
HAIN
)
6.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 19, 2024
6.740
6.760
6.540
6.590
725,774
-0.13(-1.93%)
Aug 16, 2024
6.830
6.890
6.700
6.720
502,844
-0.14(-2.04%)
Aug 15, 2024
6.840
6.935
6.810
6.860
816,170
+0.11(+1.63%)
Aug 14, 2024
6.780
6.840
6.655
6.750
909,432
+0.03(+0.37%)
Aug 13, 2024
6.350
6.775
6.350
6.725
924,866
+0.36(+5.74%)
Aug 12, 2024
7.100
7.110
6.350
6.360
1,091,218
-0.72(-10.17%)
Aug 09, 2024
7.360
7.370
6.970
7.080
824,152
-0.30(-4.07%)
Aug 08, 2024
7.300
7.455
7.280
7.380
676,498
+0.09(+1.23%)
Aug 07, 2024
7.500
7.595
7.280
7.290
807,391
-0.17(-2.28%)
Aug 06, 2024
7.420
7.575
7.350
7.460
655,474
+0.04(+0.54%)
Aug 05, 2024
7.410
7.560
7.280
7.420
891,689
-0.32(-4.13%)
Aug 02, 2024
7.480
7.830
7.450
7.740
646,923
+0.10(+1.31%)
Aug 01, 2024
7.710
7.840
7.480
7.640
863,641
-0.10(-1.29%)
Jul 31, 2024
7.630
7.930
7.590
7.740
855,941
+0.13(+1.71%)
Jul 30, 2024
7.370
7.669
7.280
7.610
709,748
+0.19(+2.56%)
Jul 29, 2024
7.710
7.880
7.270
7.420
636,110
-0.01(-0.13%)
Jul 26, 2024
7.570
7.600
7.365
7.430
858,228
-0.01(-0.13%)
Jul 25, 2024
7.430
7.670
7.420
7.440
800,140
+0.07(+0.95%)
Jul 24, 2024
7.440
7.590
7.365
7.370
570,504
-0.12(-1.60%)
Jul 23, 2024
7.640
7.640
7.425
7.490
599,870
-0.18(-2.35%)
Jul 22, 2024
7.430
7.705
7.290
7.670
794,556
+0.25(+3.37%)
Jul 19, 2024
7.660
7.720
7.345
7.420
828,527
-0.24(-3.13%)
Jul 18, 2024
7.740
8.125
7.640
7.660
965,319
-0.08(-1.03%)
Jul 17, 2024
7.490
7.780
7.490
7.740
1,009,484
+0.21(+2.79%)
Jul 16, 2024
7.230
7.540
7.160
7.530
896,043
+0.40(+5.61%)
Jul 15, 2024
7.180
7.180
6.985
7.130
1,187,936
+0.00(+0.00%)
Jul 12, 2024
7.160
7.180
7.000
7.130
916,513
+0.08(+1.13%)
Jul 11, 2024
6.930
7.115
6.870
7.050
858,627
+0.23(+3.37%)
Jul 10, 2024
6.890
6.955
6.790
6.820
671,682
-0.08(-1.16%)
Jul 09, 2024
7.140
7.190
6.680
6.900
1,344,359
-0.27(-3.77%)
Jul 08, 2024
7.080
7.240
7.030
7.170
721,500
+0.16(+2.28%)
Jul 05, 2024
6.970
7.020
6.840
7.010
775,592
+0.03(+0.43%)
Jul 03, 2024
6.950
7.050
6.930
6.980
660,899
+0.03(+0.43%)
Jul 02, 2024
6.990
7.055
6.880
6.950
712,432
-0.01(-0.14%)
Jul 01, 2024
6.900
7.130
6.890
6.960
1,020,194
+0.05(+0.72%)
Jun 28, 2024
6.780
6.960
6.691
6.910
2,348,566
+0.22(+3.29%)
Jun 27, 2024
6.740
6.810
6.635
6.690
624,600
-0.03(-0.45%)
Jun 26, 2024
6.610
6.765
6.560
6.720
678,512
+0.00(+0.00%)
Jun 25, 2024
6.980
6.985
6.615
6.720
1,427,202
-0.28(-4.00%)
Jun 24, 2024
7.040
7.200
6.955
7.000
765,329
-0.04(-0.57%)
Jun 21, 2024
6.910
7.160
6.910
7.040
2,724,403
+0.15(+2.18%)
Jun 20, 2024
6.900
7.040
6.860
6.890
672,234
-0.08(-1.15%)
Jun 18, 2024
7.040
7.100
6.925
6.970
708,192
-0.08(-1.13%)
Jun 17, 2024
6.870
7.120
6.820
7.050
1,209,477
+0.14(+2.03%)
Jun 14, 2024
6.990
7.000
6.900
6.910
630,024
-0.10(-1.43%)
Jun 13, 2024
7.220
7.230
6.870
7.010
918,760
-0.26(-3.58%)
Jun 12, 2024
7.600
7.625
7.230
7.270
688,031
-0.11(-1.49%)
Jun 11, 2024
7.230
7.435
7.180
7.380
590,389
+0.10(+1.37%)
Jun 10, 2024
7.450
7.450
7.190
7.280
844,694
-0.27(-3.58%)
Jun 07, 2024
7.490
7.665
7.432
7.550
836,778
-0.06(-0.79%)
Jun 06, 2024
7.640
7.790
7.550
7.610
546,477
-0.09(-1.17%)
Jun 05, 2024
7.760
7.765
7.485
7.700
582,808
-0.09(-1.16%)
Jun 04, 2024
7.730
7.950
7.710
7.790
1,157,256
+0.00(+0.00%)
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
.