Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hain Celestial Group (NQ: HAIN )

8.630 +0.310 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.420 8.845 8.400 8.630 749,179 +0.31(+3.73%)
Nov 26, 2024 8.450 8.600 8.120 8.320 1,368,456 -0.26(-3.03%)
Nov 25, 2024 8.350 8.785 8.330 8.580 1,241,893 +0.34(+4.13%)
Nov 22, 2024 8.050 8.335 8.020 8.240 941,059 +0.19(+2.36%)
Nov 21, 2024 7.320 8.155 7.170 8.050 2,339,752 +0.63(+8.49%)
Nov 20, 2024 7.190 7.820 7.140 7.420 1,510,471 +0.06(+0.82%)
Nov 19, 2024 7.230 7.390 7.040 7.360 1,552,320 +0.13(+1.80%)
Nov 18, 2024 7.250 7.405 7.060 7.230 1,383,342 -0.01(-0.14%)
Nov 15, 2024 6.980 7.260 6.855 7.240 1,943,577 +0.38(+5.54%)
Nov 14, 2024 6.730 7.030 6.640 6.860 1,324,678 +0.24(+3.63%)
Nov 13, 2024 6.680 6.770 6.530 6.620 1,278,288 -0.06(-0.90%)
Nov 12, 2024 7.140 7.320 6.650 6.680 1,706,893 -0.57(-7.86%)
Nov 11, 2024 7.370 7.505 7.140 7.250 1,698,926 -0.16(-2.09%)
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 8.720 934,520 +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.