Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Hain Celestial Group (NQ: HAIN ) 6.380 +0.150 (+2.41%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 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 21, 2024 6.320 6.460 6.255 6.380 1,374,260 +0.15(+2.41%) Aug 20, 2024 6.570 6.595 6.205 6.230 1,070,733 -0.36(-5.46%) 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.