Indicators

Hain Celestial Group (NQ: HAIN )

7.405 -0.060 (-0.80%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.500	8.700	8.415	8.585	572,338	+0.09(+1.00%)
May 28, 2009	8.545	8.620	8.360	8.500	342,160	-0.01(-0.12%)
May 27, 2009	8.660	8.775	8.500	8.510	398,896	-0.19(-2.18%)
May 26, 2009	7.950	8.710	7.885	8.700	622,960	+0.65(+8.07%)
May 22, 2009	8.190	8.225	8.040	8.050	330,680	-0.11(-1.41%)
May 21, 2009	8.245	8.306	8.035	8.165	418,594	-0.17(-2.04%)
May 20, 2009	8.390	8.650	8.305	8.335	539,096	-0.01(-0.18%)
May 19, 2009	8.330	8.410	8.225	8.350	396,690	+0.03(+0.30%)
May 18, 2009	8.335	8.505	8.210	8.325	1,044,906	+0.00(+0.00%)
May 15, 2009	7.905	8.335	7.905	8.325	712,672	+0.15(+1.90%)
May 14, 2009	8.045	8.250	7.925	8.170	405,620	+0.18(+2.32%)
May 13, 2009	8.005	8.115	7.930	7.985	972,204	-0.11(-1.36%)
May 12, 2009	7.750	8.215	7.750	8.095	704,478	+0.01(+0.12%)
May 11, 2009	7.920	8.115	7.850	8.085	685,660	+0.04(+0.43%)
May 08, 2009	8.020	8.060	7.900	8.050	769,650	+0.14(+1.71%)
May 07, 2009	8.075	8.095	7.795	7.915	924,742	-0.08(-1.06%)
May 06, 2009	8.160	8.250	7.925	8.000	1,063,614	-0.05(-0.68%)
May 05, 2009	8.175	8.995	7.830	8.055	2,563,908	-0.97(-10.75%)
May 04, 2009	8.740	9.100	8.275	9.025	1,750,612	+0.75(+9.00%)

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.