Hain Celestial Group (NQ: HAIN )

8.730 -0.020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 28.71 28.71 28.14 28.44 673,890 -0.17(-0.59%)
Jul 30, 2018 28.40 28.79 28.16 28.61 603,954 +0.05(+0.18%)
Jul 27, 2018 28.62 28.89 28.27 28.56 502,500 -0.06(-0.21%)
Jul 26, 2018 28.05 28.69 28.05 28.62 547,369 +0.65(+2.32%)
Jul 25, 2018 28.29 27.71 27.97 644,223 +0.21(+0.76%)
Jul 24, 2018 28.58 28.59 27.51 27.76 1,548,982 -0.85(-2.97%)
Jul 23, 2018 28.79 28.94 28.31 28.61 1,424,785 -0.38(-1.31%)
Jul 20, 2018 28.76 29.11 28.51 28.99 703,158 +0.24(+0.83%)
Jul 19, 2018 28.50 28.94 28.44 28.75 1,738,997 +0.29(+1.02%)
Jul 18, 2018 29.57 29.57 28.37 28.46 1,294,937 -1.12(-3.79%)
Jul 17, 2018 29.31 29.81 29.31 29.58 1,437,408 +0.18(+0.61%)
Jul 16, 2018 29.93 29.99 29.14 29.40 1,534,598 -0.62(-2.07%)
Jul 13, 2018 29.81 30.40 29.81 30.02 1,121,178 +0.26(+0.87%)
Jul 12, 2018 30.54 30.54 29.57 29.76 1,156,621 -0.73(-2.39%)
Jul 11, 2018 30.88 31.16 30.47 30.49 2,763,866 -0.47(-1.52%)
Jul 10, 2018 30.97 31.13 30.70 30.96 918,302 +0.13(+0.42%)
Jul 09, 2018 30.75 30.86 30.56 30.83 928,127 +0.19(+0.62%)
Jul 06, 2018 30.24 30.71 30.14 30.64 550,147 +0.36(+1.19%)
Jul 05, 2018 30.34 29.75 30.28 803,275 +0.28(+0.93%)
Jul 03, 2018 30.00 30.00 30.00 0 +0.39(+1.32%)
Jul 02, 2018 29.72 30.24 29.21 29.61 1,112,380 -0.19(-0.64%)
Jun 29, 2018 29.72 30.13 29.63 29.80 1,158,445 -0.02(-0.07%)
Jun 28, 2018 29.57 29.95 29.28 29.82 1,740,776 +0.34(+1.15%)
Jun 27, 2018 28.88 29.79 28.40 29.48 1,092,155 +0.52(+1.80%)
Jun 26, 2018 29.91 29.98 28.91 28.96 1,183,324 -0.93(-3.11%)
Jun 25, 2018 29.77 30.64 29.52 29.89 1,837,146 +0.15(+0.50%)
Jun 22, 2018 30.50 31.53 29.51 29.74 3,716,951 +0.56(+1.92%)
Jun 21, 2018 28.73 29.50 28.57 29.18 1,172,480 +0.55(+1.92%)
Jun 20, 2018 29.49 29.65 28.47 28.63 1,714,083 -0.83(-2.82%)
Jun 19, 2018 28.72 29.67 28.63 29.46 1,775,953 +0.63(+2.19%)
Jun 18, 2018 28.35 28.86 28.22 28.83 1,377,313 +0.37(+1.30%)
Jun 15, 2018 28.53 27.91 28.46 1,248,602 +0.34(+1.21%)
Jun 14, 2018 28.35 28.35 27.77 28.12 1,423,661 -0.23(-0.81%)
Jun 13, 2018 28.80 29.28 28.27 28.35 1,498,595 -0.32(-1.12%)
Jun 12, 2018 28.84 28.90 28.07 28.67 950,389 -0.13(-0.45%)
Jun 11, 2018 28.49 29.07 28.15 28.80 1,869,195 +0.50(+1.77%)
Jun 08, 2018 27.71 28.52 27.67 28.30 1,401,021 +0.64(+2.31%)
Jun 07, 2018 26.97 27.95 26.76 27.66 1,964,186 +0.52(+1.92%)
Jun 06, 2018 26.94 27.32 26.45 27.14 1,303,038 +0.18(+0.67%)
Jun 05, 2018 27.40 27.76 26.63 26.96 1,894,243 +0.00(+0.00%)
Jun 04, 2018 25.98 27.00 25.86 26.96 1,997,036 +1.06(+4.09%)
Jun 01, 2018 25.65 26.08 25.41 25.90 970,090 +0.38(+1.49%)
May 31, 2018 26.10 26.30 25.48 25.52 1,826,700 -0.61(-2.33%)
May 30, 2018 25.67 26.32 25.61 26.13 809,896 +0.50(+1.95%)
May 29, 2018 25.98 26.35 25.46 25.63 1,110,895 -0.54(-2.06%)
May 25, 2018 26.17 26.17 26.17 0 -0.05(-0.19%)
May 24, 2018 25.94 26.26 25.67 26.22 917,057 +0.27(+1.04%)
May 23, 2018 25.94 26.41 25.93 25.95 1,182,817 +0.00(+0.00%)
May 22, 2018 26.05 26.35 25.93 25.95 2,207,913 +0.03(+0.12%)
May 21, 2018 26.42 26.69 25.87 25.92 1,740,223 -0.34(-1.29%)
May 18, 2018 26.79 26.80 26.16 26.26 1,220,569 -0.71(-2.63%)
May 17, 2018 27.26 27.29 26.78 26.97 1,479,607 -0.27(-0.99%)
May 16, 2018 26.72 27.38 26.72 27.24 1,708,742 +0.52(+1.95%)
May 15, 2018 27.01 27.28 26.65 26.72 1,397,851 -0.37(-1.37%)
May 14, 2018 27.80 27.92 26.94 27.09 1,791,807 -0.82(-2.94%)
May 11, 2018 28.25 28.49 27.73 27.91 1,331,076 -0.28(-0.99%)
May 10, 2018 27.90 28.49 27.78 28.19 1,488,428 +0.18(+0.64%)
May 09, 2018 27.39 28.23 27.02 28.01 2,220,978 +0.56(+2.04%)
May 08, 2018 26.80 27.78 25.80 27.45 6,668,932 -1.19(-4.16%)
May 07, 2018 28.49 28.77 28.12 28.64 1,228,263 +0.14(+0.49%)
May 04, 2018 27.62 28.97 27.62 28.50 1,198,158 +0.88(+3.19%)
May 03, 2018 27.60 28.01 27.33 27.62 1,053,871 -0.02(-0.07%)
May 02, 2018 28.58 28.88 27.51 27.64 1,913,788 -0.93(-3.26%)
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.