Skip to main content

Hain Celestial Group (NQ: HAIN )

9.090 +0.360 (+4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.