Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
8.560
8.725
8.500
8.640
470,200
+0.10(+1.11%)
May 29, 2003
8.630
8.630
8.425
8.545
326,000
-0.06(-0.75%)
May 28, 2003
8.530
8.640
8.460
8.610
374,200
+0.12(+1.47%)
May 27, 2003
8.350
8.515
8.350
8.485
219,800
+0.10(+1.25%)
May 23, 2003
8.360
8.475
8.315
8.380
229,400
+0.00(+0.00%)
May 22, 2003
8.550
8.550
8.335
8.380
373,200
-0.16(-1.93%)
May 21, 2003
8.525
8.575
8.470
8.545
278,200
+0.04(+0.53%)
May 20, 2003
8.550
8.805
8.425
8.500
670,600
-0.22(-2.52%)
May 19, 2003
8.595
8.875
8.585
8.720
762,200
-0.02(-0.29%)
May 16, 2003
8.490
8.795
8.490
8.745
1,241,600
+0.06(+0.69%)
May 15, 2003
8.200
8.705
8.150
8.685
1,062,600
+0.46(+5.66%)
May 14, 2003
8.105
8.220
7.975
8.220
668,800
+0.10(+1.23%)
May 13, 2003
8.090
8.155
8.050
8.120
195,000
-0.01(-0.06%)
May 12, 2003
8.170
8.175
8.005
8.125
481,400
+0.01(+0.06%)
May 09, 2003
8.070
8.150
7.970
8.120
391,000
+0.11(+1.44%)
May 08, 2003
8.260
8.300
7.970
8.005
830,400
-0.34(-4.07%)
May 07, 2003
8.555
8.575
8.270
8.345
1,166,200
-0.27(-3.13%)
May 06, 2003
8.835
9.135
8.530
8.615
2,032,600
-0.19(-2.16%)
May 05, 2003
8.425
8.815
8.415
8.805
784,000
+0.19(+2.21%)
May 02, 2003
8.520
8.690
8.450
8.615
320,400
+0.10(+1.12%)
May 01, 2003
8.675
8.680
8.420
8.520
132,200
-0.12(-1.45%)
Apr 30, 2003
8.575
8.685
8.550
8.645
454,800
+0.04(+0.52%)
Apr 29, 2003
8.535
8.625
8.500
8.600
140,000
+0.00(+0.00%)
Apr 28, 2003
8.335
8.625
8.335
8.600
219,600
+0.25(+2.99%)
Apr 25, 2003
8.535
8.565
8.350
8.351
222,400
-0.17(-2.05%)
Apr 24, 2003
8.500
8.575
8.350
8.525
282,600
+0.02(+0.24%)
Apr 23, 2003
8.530
8.575
8.330
8.505
394,400
-0.06(-0.70%)
Apr 22, 2003
8.525
8.700
8.500
8.565
670,600
+0.01(+0.18%)
Apr 21, 2003
8.700
8.700
8.505
8.550
622,200
-0.13(-1.50%)
Apr 17, 2003
8.425
8.705
8.350
8.680
625,800
+0.27(+3.15%)
Apr 16, 2003
8.575
8.585
8.360
8.415
292,600
-0.09(-1.06%)
Apr 15, 2003
8.320
8.550
8.250
8.505
718,200
+0.19(+2.29%)
Apr 14, 2003
8.175
8.335
8.130
8.315
628,600
+0.18(+2.28%)
Apr 11, 2003
7.835
8.275
7.800
8.130
838,200
+0.29(+3.70%)
Apr 10, 2003
7.740
7.945
7.710
7.840
513,600
+0.12(+1.62%)
Apr 09, 2003
7.655
7.725
7.565
7.715
307,800
+0.01(+0.19%)
Apr 08, 2003
7.870
7.875
7.580
7.700
206,400
-0.12(-1.53%)
Apr 07, 2003
7.800
7.880
7.745
7.820
138,400
+0.14(+1.88%)
Apr 04, 2003
7.575
7.725
7.515
7.676
304,400
+0.05(+0.66%)
Apr 03, 2003
7.740
7.745
7.565
7.625
133,200
-0.10(-1.35%)
Apr 02, 2003
7.575
7.730
7.550
7.729
396,400
+0.16(+2.11%)
Apr 01, 2003
7.625
7.745
7.550
7.570
354,200
+0.02(+0.20%)
Mar 31, 2003
7.625
7.745
7.555
7.555
379,138
-0.11(-1.44%)
Mar 28, 2003
7.725
7.735
7.625
7.665
267,670
-0.04(-0.52%)
Mar 27, 2003
7.635
7.750
7.625
7.705
172,802
+0.01(+0.13%)
Mar 26, 2003
7.815
7.875
7.625
7.695
184,766
-0.06(-0.84%)
Mar 25, 2003
7.625
7.810
7.625
7.760
325,562
+0.13(+1.77%)
Mar 24, 2003
7.810
7.860
7.625
7.625
157,398
-0.22(-2.87%)
Mar 21, 2003
7.735
7.850
7.630
7.850
700,324
+0.17(+2.15%)
Mar 20, 2003
7.595
7.699
7.470
7.685
292,626
+0.08(+1.05%)
Mar 19, 2003
7.500
7.649
7.460
7.605
267,038
+0.15(+1.94%)
Mar 18, 2003
7.485
7.550
7.385
7.460
200,978
-0.06(-0.80%)
Mar 17, 2003
7.030
7.535
7.020
7.520
264,318
+0.38(+5.33%)
Mar 14, 2003
7.190
7.285
7.065
7.139
566,692
-0.05(-0.63%)
Mar 13, 2003
6.860
7.315
6.785
7.185
489,000
+0.38(+5.58%)
Mar 12, 2003
6.800
6.935
6.710
6.805
199,694
-0.06(-0.80%)
Mar 11, 2003
6.735
6.985
6.725
6.860
374,400
+0.14(+2.08%)
Mar 10, 2003
6.925
6.925
6.625
6.720
229,600
-0.18(-2.61%)
Mar 07, 2003
6.845
6.965
6.760
6.900
146,400
+0.01(+0.07%)
Mar 06, 2003
7.100
7.105
6.820
6.895
286,800
-0.15(-2.06%)
Mar 05, 2003
7.010
7.085
6.885
7.040
299,200
-0.01(-0.14%)
Mar 04, 2003
7.220
7.220
6.995
7.050
418,400
-0.15(-2.08%)
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
.