Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hain Celestial Group (NQ: HAIN )

7.660 +0.440 (+6.09%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2004 10.26 10.47 10.22 10.34 164,400 +0.07(+0.63%)
Dec 30, 2004 10.23 10.32 10.23 10.27 157,800 -0.01(-0.05%)
Dec 29, 2004 10.35 10.39 10.24 10.28 301,600 -0.07(-0.68%)
Dec 28, 2004 10.20 10.40 10.12 10.35 390,400 +0.21(+2.12%)
Dec 27, 2004 10.20 10.25 10.10 10.13 246,400 +0.01(+0.05%)
Dec 23, 2004 10.12 10.18 10.04 10.12 204,800 +0.04(+0.35%)
Dec 22, 2004 10.10 10.22 10.02 10.09 238,800 +0.06(+0.60%)
Dec 21, 2004 9.670 10.05 9.670 10.03 389,000 +0.25(+2.61%)
Dec 20, 2004 9.875 10.00 9.650 9.775 485,400 -0.14(-1.46%)
Dec 17, 2004 10.04 10.04 9.805 9.920 404,600 -0.03(-0.25%)
Dec 16, 2004 10.12 10.12 9.910 9.945 571,000 -0.10(-1.00%)
Dec 15, 2004 9.950 10.14 9.950 10.04 455,800 +0.03(+0.25%)
Dec 14, 2004 9.900 10.15 9.845 10.02 354,400 +0.14(+1.42%)
Dec 13, 2004 9.795 9.895 9.680 9.880 395,400 +0.11(+1.13%)
Dec 10, 2004 9.610 9.775 9.610 9.770 300,000 +0.08(+0.88%)
Dec 09, 2004 9.475 9.710 9.400 9.685 392,400 +0.11(+1.10%)
Dec 08, 2004 9.465 9.590 9.460 9.580 311,600 +0.06(+0.68%)
Dec 07, 2004 9.635 9.635 9.475 9.515 520,600 -0.12(-1.30%)
Dec 06, 2004 9.705 9.750 9.545 9.640 541,200 -0.07(-0.77%)
Dec 03, 2004 9.715 9.780 9.585 9.715 522,400 -0.03(-0.26%)
Dec 02, 2004 9.725 9.795 9.680 9.740 662,400 +0.00(+0.00%)
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.