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 29, 2009
8.500
8.700
8.415
8.585
572,338
+0.09(+1.00%)
May 28, 2009
8.545
8.620
8.360
8.500
342,160
-0.01(-0.12%)
May 27, 2009
8.660
8.775
8.500
8.510
398,896
-0.19(-2.18%)
May 26, 2009
7.950
8.710
7.885
8.700
622,960
+0.65(+8.07%)
May 22, 2009
8.190
8.225
8.040
8.050
330,680
-0.11(-1.41%)
May 21, 2009
8.245
8.306
8.035
8.165
418,594
-0.17(-2.04%)
May 20, 2009
8.390
8.650
8.305
8.335
539,096
-0.01(-0.18%)
May 19, 2009
8.330
8.410
8.225
8.350
396,690
+0.03(+0.30%)
May 18, 2009
8.335
8.505
8.210
8.325
1,044,906
+0.00(+0.00%)
May 15, 2009
7.905
8.335
7.905
8.325
712,672
+0.15(+1.90%)
May 14, 2009
8.045
8.250
7.925
8.170
405,620
+0.18(+2.32%)
May 13, 2009
8.005
8.115
7.930
7.985
972,204
-0.11(-1.36%)
May 12, 2009
7.750
8.215
7.750
8.095
704,478
+0.01(+0.12%)
May 11, 2009
7.920
8.115
7.850
8.085
685,660
+0.04(+0.43%)
May 08, 2009
8.020
8.060
7.900
8.050
769,650
+0.14(+1.71%)
May 07, 2009
8.075
8.095
7.795
7.915
924,742
-0.08(-1.06%)
May 06, 2009
8.160
8.250
7.925
8.000
1,063,614
-0.05(-0.68%)
May 05, 2009
8.175
8.995
7.830
8.055
2,563,908
-0.97(-10.75%)
May 04, 2009
8.740
9.100
8.275
9.025
1,750,612
+0.75(+9.00%)
May 01, 2009
8.300
8.445
8.090
8.280
573,388
-0.07(-0.78%)
Apr 30, 2009
8.155
8.460
8.060
8.345
683,668
+0.20(+2.39%)
Apr 29, 2009
8.055
8.255
8.055
8.150
931,658
+0.10(+1.18%)
Apr 28, 2009
7.980
8.235
7.870
8.055
588,668
+0.02(+0.25%)
Apr 27, 2009
8.005
8.160
7.950
8.035
657,974
-0.15(-1.83%)
Apr 24, 2009
8.005
8.285
7.875
8.185
740,912
+0.28(+3.48%)
Apr 23, 2009
7.960
8.100
7.840
7.910
1,057,512
-0.02(-0.25%)
Apr 22, 2009
7.915
8.205
7.915
7.930
759,712
-0.12(-1.55%)
Apr 21, 2009
7.670
8.055
7.670
8.055
558,092
+0.33(+4.34%)
Apr 20, 2009
7.820
8.020
7.625
7.720
549,530
-0.29(-3.56%)
Apr 17, 2009
8.030
8.085
7.830
8.005
1,083,474
+0.00(+0.00%)
Apr 16, 2009
7.885
8.045
7.770
8.005
404,048
+0.17(+2.10%)
Apr 15, 2009
7.600
7.900
7.600
7.840
324,976
+0.17(+2.22%)
Apr 14, 2009
7.760
7.964
7.625
7.670
340,950
-0.25(-3.10%)
Apr 13, 2009
7.850
7.960
7.820
7.915
432,632
-0.05(-0.63%)
Apr 09, 2009
7.815
7.965
7.745
7.965
613,094
+0.33(+4.32%)
Apr 08, 2009
7.600
7.675
7.505
7.635
607,088
+0.11(+1.46%)
Apr 07, 2009
7.740
7.840
7.520
7.525
939,906
-0.29(-3.77%)
Apr 06, 2009
7.945
8.090
7.815
7.820
939,286
-0.24(-3.04%)
Apr 03, 2009
7.690
8.075
7.440
8.065
1,179,174
+0.38(+4.94%)
Apr 02, 2009
7.400
7.775
7.280
7.685
1,029,916
+0.42(+5.71%)
Apr 01, 2009
6.980
7.315
6.975
7.270
774,988
+0.15(+2.11%)
Mar 31, 2009
7.305
7.317
7.115
7.120
727,676
-0.12(-1.73%)
Mar 30, 2009
7.065
7.325
6.970
7.245
957,514
-0.04(-0.48%)
Mar 26, 2009
7.160
7.395
6.975
7.280
1,012,070
+0.22(+3.12%)
Mar 25, 2009
6.930
7.231
6.860
7.060
1,126,836
+0.16(+2.32%)
Mar 24, 2009
6.965
7.120
6.885
6.900
747,676
-0.16(-2.27%)
Mar 23, 2009
6.820
7.060
6.495
7.060
1,108,734
+0.55(+8.45%)
Mar 20, 2009
6.815
6.890
6.470
6.510
1,373,442
-0.36(-5.17%)
Mar 19, 2009
6.950
7.015
6.705
6.865
702,706
-0.02(-0.29%)
Mar 18, 2009
7.120
7.120
6.515
6.885
675,660
+0.06(+0.95%)
Mar 17, 2009
6.920
6.920
6.645
6.820
732,780
+0.20(+2.94%)
Mar 16, 2009
6.370
6.815
6.370
6.625
1,426,408
+0.34(+5.49%)
Mar 13, 2009
6.360
6.400
6.150
6.280
1,652,012
-0.07(-1.10%)
Mar 12, 2009
5.840
6.385
5.765
6.350
1,433,072
+0.47(+7.99%)
Mar 11, 2009
5.955
5.980
5.810
5.880
739,810
-0.06(-1.01%)
Mar 10, 2009
6.245
6.245
5.591
5.940
788,578
+0.30(+5.23%)
Mar 09, 2009
5.870
5.965
5.615
5.645
1,382,358
-0.30(-5.05%)
Mar 06, 2009
6.150
6.255
5.815
5.945
1,267,774
-0.14(-2.38%)
Mar 05, 2009
6.535
6.565
6.045
6.090
1,035,088
-0.57(-8.56%)
Mar 04, 2009
6.485
6.740
6.485
6.660
537,576
+0.08(+1.29%)
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
.