• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Hain Celestial Group (NQ: HAIN )

    8.630 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
    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%)
    Sep 03, 2024 8.000 8.445 7.930 8.325 1,731,191 +0.32(+4.06%)
    Aug 30, 2024 8.030 8.150 7.840 8.000 1,264,373 +0.02(+0.25%)
    Aug 29, 2024 8.320 8.320 7.750 7.980 2,259,677 -0.28(-3.39%)
    Aug 28, 2024 8.330 9.148 8.195 8.260 4,142,152 +0.16(+1.98%)
    Aug 27, 2024 7.310 9.320 7.250 8.100 11,602,459 +1.27(+18.59%)
    Aug 26, 2024 6.480 6.840 6.440 6.830 2,152,615 +0.36(+5.56%)
    Aug 23, 2024 6.180 6.480 6.170 6.470 1,326,600 +0.33(+5.37%)
    Aug 22, 2024 6.380 6.460 6.075 6.140 1,036,134 -0.24(-3.76%)
    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%)
    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.