$62.33 -0.21 (%) Hain Celestial Group Inc - NASDAQ

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAIN historical data

Date Open High Low Close Volume
3/2/201562.4362.5361.5362.33719,915
2/27/201562.5762.9062.1662.53490,471
2/26/201562.2762.8661.9862.73511,192
2/25/201562.1762.8861.9362.20660,126
2/24/201562.3662.6562.0062.61577,214
2/23/201562.2262.4361.3462.15644,733
2/20/201561.5062.4460.8762.12772,591
2/19/201560.8461.9160.2361.611,171,106
2/18/201559.3761.0459.0560.981,287,639
2/17/201559.5559.6457.6859.43849,657
2/13/201558.8759.5558.5259.481,055,170
2/12/201557.9959.0757.6259.03899,119
2/11/201557.9558.2357.3757.66982,456
2/10/201558.8158.8157.5057.801,129,172
2/9/201559.1459.1457.6657.691,115,270
2/6/201558.8359.4658.0159.451,506,282
2/5/201558.2958.5257.4558.161,396,682
2/4/201552.8458.4952.7257.713,158,214
2/3/201554.1554.8753.8354.751,185,164
2/2/201552.9954.0651.9654.051,923,703
1/30/201554.1254.7152.6452.771,100,197
1/29/201554.3354.6853.3254.62841,471
1/28/201554.6055.1853.9154.14815,708
1/27/201553.6454.5753.3254.24780,089
1/26/201554.3254.6553.7254.361,106,205
1/23/201554.0054.8553.8754.381,163,119
1/22/201553.8954.0252.7554.011,280,146
1/21/201553.9754.5053.4153.64919,068
1/20/201553.5254.4251.9554.271,821,712
1/16/201553.1153.9452.9053.601,173,669
1/15/201553.0853.5452.4053.001,376,549
1/14/201553.1653.8652.6053.041,486,455
1/13/201554.8455.4253.6854.111,192,247
1/12/201556.0256.2254.0654.391,471,508
1/9/201556.9857.1455.7155.76637,984
1/8/201556.7857.8156.7556.901,003,990
1/7/201555.2956.7454.7556.611,454,452
1/6/201556.0956.6454.5055.081,741,563
1/5/201557.4957.6055.3355.541,640,230
1/2/201558.2558.2956.0056.941,146,643
12/31/201459.2860.1858.2358.291,114,872
12/30/201459.9660.4559.0559.07741,542
12/29/2014117.87119.98117.01119.35338,908
12/26/2014117.63118.66117.15118.52211,589
12/24/2014117.62117.69116.27117.25176,542
12/23/2014118.18118.41116.70117.02380,420
12/22/2014117.32117.94116.26117.42318,568
12/19/2014117.25117.87115.75116.501,082,594
12/18/2014113.88117.37113.75117.25596,590
12/17/2014110.91113.68109.28113.45570,429
12/16/2014109.46111.36108.42110.28580,799
12/15/2014110.42110.60108.01109.54527,525
12/12/2014109.57112.31109.51110.26371,604
12/11/2014112.70114.20112.70113.02312,045
12/10/2014113.92114.80112.40112.63388,518
12/9/2014114.56114.94112.74114.06444,329
12/8/2014116.47116.88114.35115.28500,955
12/5/2014113.79115.90113.79115.33553,977
12/4/2014113.24114.14112.10114.07478,094
12/3/2014113.44113.97111.50112.48586,350
12/2/2014114.11114.72112.16113.25696,688
12/1/2014113.52115.69113.35114.33696,724
11/28/2014113.33114.88112.88113.22323,174
11/26/2014110.17113.57110.06112.59976,605
11/25/2014107.44108.87106.29108.57517,194
11/24/2014107.24108.07105.89106.67357,370
11/21/2014107.66107.85106.48106.79373,740
11/20/2014107.01107.50105.81106.14393,454
11/19/2014107.75108.38106.61107.41473,654
11/18/2014108.55109.27107.30107.41707,939
11/17/2014108.56109.70107.95108.41351,986
11/14/2014108.24108.86106.90108.27593,767
11/13/2014106.73107.96106.73107.66526,326
11/12/2014104.72107.25104.07106.69554,317
11/11/2014107.57108.74105.14105.55734,303
11/10/2014108.13109.27107.16109.21691,183
11/7/2014107.65109.17106.45107.68726,614
11/6/2014106.54108.35104.32107.841,052,598
11/5/2014107.99108.10105.28105.66751,389
11/4/2014107.33109.12106.29106.79544,174
11/3/2014108.27109.18107.31108.34429,204
10/31/2014107.93109.39107.53108.25646,865
10/30/2014105.82106.68105.20106.66505,681
10/29/2014104.81105.98102.78105.911,049,066
10/28/2014103.14105.31102.62104.74437,541
10/27/2014102.50102.82101.71102.76779,532
10/24/2014103.03103.56102.03102.50309,419
10/23/2014103.58103.90102.40102.60364,402
10/22/2014103.77104.35102.15102.31448,560
10/21/2014102.42103.87102.09103.52546,117
10/20/2014100.17102.52100.07102.06471,803
10/17/201499.53100.4298.11100.23562,037
10/16/201497.2199.1496.9398.69480,045
10/15/201497.1999.1196.6398.40593,463
10/14/201497.1998.8896.8398.19520,520
10/13/201499.0499.1296.7796.93575,749
10/10/2014100.29101.9998.6898.71464,542
10/9/2014102.53102.59100.00100.31444,922
10/8/2014100.90102.64100.51102.54487,293
10/7/2014101.32102.21100.55101.20523,652
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center