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

Hain Celestial Group (NQ: HAIN )

6.980 +0.030 (+0.43%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 02, 2024 6.990 7.055 6.880 6.950 712,432 -0.01(-0.14%)
Jul 01, 2024 6.900 7.130 6.890 6.960 1,020,194 +0.05(+0.72%)
Jun 28, 2024 6.780 6.960 6.691 6.910 2,348,566 +0.22(+3.29%)
Jun 27, 2024 6.740 6.810 6.635 6.690 624,600 -0.03(-0.45%)
Jun 26, 2024 6.610 6.765 6.560 6.720 678,512 +0.00(+0.00%)
Jun 25, 2024 6.980 6.985 6.615 6.720 1,427,202 -0.28(-4.00%)
Jun 24, 2024 7.040 7.200 6.955 7.000 765,329 -0.04(-0.57%)
Jun 21, 2024 6.910 7.160 6.910 7.040 2,724,403 +0.15(+2.18%)
Jun 20, 2024 6.900 7.040 6.860 6.890 672,234 -0.08(-1.15%)
Jun 18, 2024 7.040 7.100 6.925 6.970 708,192 -0.08(-1.13%)
Jun 17, 2024 6.870 7.120 6.820 7.050 1,209,477 +0.14(+2.03%)
Jun 14, 2024 6.990 7.000 6.900 6.910 630,024 -0.10(-1.43%)
Jun 13, 2024 7.220 7.230 6.870 7.010 918,760 -0.26(-3.58%)
Jun 12, 2024 7.600 7.625 7.230 7.270 688,031 -0.11(-1.49%)
Jun 11, 2024 7.230 7.435 7.180 7.380 590,389 +0.10(+1.37%)
Jun 10, 2024 7.450 7.450 7.190 7.280 844,694 -0.27(-3.58%)
Jun 07, 2024 7.490 7.665 7.432 7.550 836,778 -0.06(-0.79%)
Jun 06, 2024 7.640 7.790 7.550 7.610 546,477 -0.09(-1.17%)
Jun 05, 2024 7.760 7.765 7.485 7.700 582,808 -0.09(-1.16%)
Jun 04, 2024 7.730 7.950 7.710 7.790 1,157,256 +0.00(+0.00%)
Jun 03, 2024 7.700 7.815 7.645 7.790 841,191 +0.13(+1.70%)
May 31, 2024 7.250 7.870 7.170 7.660 1,801,294 +0.44(+6.09%)
May 30, 2024 7.000 7.290 6.985 7.220 943,754 +0.33(+4.79%)
May 29, 2024 6.960 7.065 6.870 6.890 784,215 -0.16(-2.27%)
May 28, 2024 6.940 7.110 6.880 7.050 732,833 +0.13(+1.88%)
May 24, 2024 7.150 7.170 6.895 6.920 679,626 -0.23(-3.22%)
May 23, 2024 7.300 7.310 7.070 7.150 569,149 -0.17(-2.32%)
May 22, 2024 7.260 7.400 7.220 7.320 765,647 -0.03(-0.41%)
May 21, 2024 7.260 7.360 7.160 7.350 666,119 +0.08(+1.10%)
May 20, 2024 7.390 7.420 7.200 7.270 672,551 -0.11(-1.49%)
May 17, 2024 7.420 7.575 7.234 7.380 945,705 -0.07(-0.94%)
May 16, 2024 7.340 7.490 7.270 7.450 1,035,299 +0.12(+1.64%)
May 15, 2024 7.940 8.020 7.320 7.330 1,069,546 -0.35(-4.56%)
May 14, 2024 7.720 7.930 7.525 7.680 1,022,243 +0.08(+1.05%)
May 13, 2024 7.340 7.710 7.300 7.600 1,573,951 +0.57(+8.11%)
May 10, 2024 7.020 7.205 6.920 7.030 1,146,739 +0.00(+0.00%)
May 09, 2024 6.680 7.050 6.455 7.030 2,244,829 +0.38(+5.71%)
May 08, 2024 7.100 7.306 6.520 6.650 1,815,513 -0.01(-0.15%)
May 07, 2024 6.660 6.790 6.620 6.660 1,496,755 +0.08(+1.22%)
May 06, 2024 6.830 6.875 6.490 6.580 1,587,212 -0.22(-3.24%)
May 03, 2024 7.060 7.130 6.745 6.800 1,373,816 -0.15(-2.16%)
May 02, 2024 6.660 7.000 6.580 6.950 1,286,474 +0.39(+5.95%)
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.