Hain Celestial Group (NQ: HAIN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	7.420	7.460	7.020	7.405	2,021,193	-0.06(-0.80%)
Nov 07, 2024	8.110	8.740	7.140	7.465	3,323,536	-1.44(-16.12%)
Nov 06, 2024	9.340	9.430	8.650	8.900	2,269,897	-0.15(-1.66%)
Nov 05, 2024	9.030	9.190	8.985	9.050	672,947	-0.01(-0.11%)
Nov 04, 2024	9.110	9.240	8.840	9.060	881,130	-0.03(-0.33%)
Nov 01, 2024	8.850	9.210	8.805	9.090	1,183,973	+0.36(+4.12%)
Oct 31, 2024	8.810	8.910	8.660	8.730	709,387	-0.02(-0.23%)
Oct 30, 2024	8.940	9.065	8.740	8.750	1,095,329	-0.19(-2.13%)
Oct 29, 2024	8.650	8.960	8.600	8.940	748,758	+0.09(+1.02%)
Oct 28, 2024	8.440	8.860	8.440	8.850	558,329	+0.46(+5.48%)
Oct 25, 2024	8.360	8.620	8.325	8.390	638,089	+0.03(+0.36%)
Oct 24, 2024	8.340	8.550	8.340	8.360	477,280	+0.01(+0.12%)
Oct 23, 2024	8.470	8.470	8.280	8.350	637,815	-0.18(-2.11%)
Oct 22, 2024	8.730	8.740	8.460	8.530	818,652	-0.22(-2.51%)
Oct 21, 2024	8.920	9.130	8.730	8.750	958,043	-0.17(-1.91%)
Oct 18, 2024	8.680	8.925	8.600	8.920	659,443	+0.27(+3.12%)
Oct 17, 2024	8.700	8.700	8.475	8.650	671,984	-0.08(-0.92%)
Oct 16, 2024	8.780	8.855	8.710	8.730	798,996	-0.01(-0.11%)
Oct 15, 2024	8.500	8.745	8.450	8.740	686,154	+0.26(+3.07%)
Oct 14, 2024	8.360	8.530	8.290	8.480	581,491	+0.09(+1.07%)
Oct 11, 2024	8.260	8.530	8.260	8.390	677,311	+0.14(+1.70%)
Oct 10, 2024	8.760	8.760	8.150	8.250	960,665	-0.48(-5.50%)
Oct 09, 2024	8.720	8.990	8.625	8.730	1,050,706	+0.02(+0.23%)
Oct 08, 2024	8.730	8.900	8.650	8.710	1,228,791	-0.14(-1.58%)
Oct 07, 2024	8.710	8.870	8.550	8.850	1,220,062	+0.13(+1.49%)
Oct 04, 2024	8.630	8.885	8.595	8.720	955,825	+0.17(+1.99%)
Oct 03, 2024	8.810	8.950	8.380	8.550	1,094,615	-0.37(-4.15%)
Oct 02, 2024	8.900	9.140	8.701	8.920	1,502,804	-0.03(-0.34%)
Oct 01, 2024	8.690	9.160	8.560	8.950	2,233,894	+0.32(+3.71%)
Sep 30, 2024	8.560	8.730	8.360	8.630	2,044,989	+0.06(+0.70%)
Sep 27, 2024	8.380	8.740	8.360	8.570	1,118,560	+0.31(+3.75%)
Sep 26, 2024	7.750	8.270	7.710	8.260	1,067,427	+0.60(+7.83%)
Sep 25, 2024	7.660	7.740	7.530	7.660	1,059,517	+0.00(+0.00%)
Sep 24, 2024	7.570	7.745	7.565	7.660	685,436	+0.09(+1.19%)
Sep 23, 2024	7.740	7.740	7.560	7.570	625,585	-0.17(-2.20%)
Sep 20, 2024	7.820	7.880	7.580	7.740	2,426,009	-0.13(-1.65%)
Sep 19, 2024	8.080	8.105	7.840	7.870	936,728	-0.16(-1.99%)
Sep 18, 2024	8.010	8.260	7.880	8.030	752,595	-0.03(-0.37%)
Sep 17, 2024	8.030	8.240	7.960	8.060	832,789	+0.08(+1.00%)
Sep 16, 2024	8.390	8.450	7.970	7.980	743,755	-0.35(-4.20%)
Sep 13, 2024	8.190	8.350	8.110	8.330	734,631	+0.20(+2.46%)
Sep 12, 2024	7.920	8.190	7.840	8.130	1,098,714	+0.24(+3.04%)
Sep 11, 2024	7.700	7.940	7.570	7.890	1,288,458	+0.08(+1.02%)
Sep 10, 2024	8.290	8.319	7.770	7.810	926,857	-0.52(-6.24%)
Sep 09, 2024	8.400	8.455	8.170	8.330	1,284,341	-0.14(-1.65%)
Sep 06, 2024	8.600	8.600	8.360	8.470	760,311	-0.12(-1.40%)
Sep 05, 2024	8.870	9.050	8.480	8.590	1,257,930	+0.09(+1.06%)
Sep 04, 2024	8.320	8.605	8.310	8.500	1,248,469	+0.18(+2.10%)

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.