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

The Hain Celestial Group, Inc. - Common Stock (NQ: HAIN )

6.540 +0.050 (+0.77%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 24, 2024 6.470 6.710 6.375 6.540 680,108 +0.05(+0.77%)
Dec 23, 2024 6.420 6.630 6.360 6.490 1,304,496 +0.07(+1.09%)
Dec 20, 2024 6.470 6.660 6.400 6.420 3,901,460 -0.16(-2.36%)
Dec 19, 2024 7.150 7.190 6.570 6.575 653,245 -0.55(-7.78%)
Dec 18, 2024 7.450 7.490 7.130 7.130 1,087,268 -0.28(-3.78%)
Dec 17, 2024 7.520 7.580 7.290 7.410 1,356,138 -0.14(-1.85%)
Dec 16, 2024 7.860 7.960 7.540 7.550 1,236,693 -0.32(-4.07%)
Dec 13, 2024 7.980 8.165 7.740 7.870 952,830 -0.16(-1.99%)
Dec 12, 2024 7.960 8.140 7.880 8.030 1,135,651 +0.10(+1.26%)
Dec 11, 2024 8.040 8.125 7.910 7.930 1,355,786 -0.15(-1.86%)
Dec 10, 2024 8.100 8.220 7.835 8.080 1,311,653 +0.01(+0.12%)
Dec 09, 2024 8.340 8.540 8.025 8.070 967,097 -0.20(-2.42%)
Dec 06, 2024 8.320 8.505 8.230 8.270 631,028 +0.04(+0.49%)
Dec 05, 2024 8.300 8.370 8.085 8.230 800,448 -0.05(-0.60%)
Dec 04, 2024 8.250 8.330 8.160 8.280 949,124 -0.04(-0.48%)
Dec 03, 2024 8.600 8.655 8.225 8.320 653,834 -0.31(-3.59%)
Dec 02, 2024 8.240 8.690 8.170 8.630 960,465 +0.36(+4.35%)
Nov 29, 2024 8.670 8.690 8.260 8.270 884,924 -0.36(-4.17%)
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 8.720 955,825 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.