Hain Celestial Group Inc $98.36

down -0.02


29/8/2014 04:00 PM  |  NASDAQ : HAIN  
Industries : Wholesale / Food Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAIN historical data

Date Open High Low Close Volume
8/29/201498.6999.9198.2498.36413,873
8/28/201497.4699.1097.0998.38481,554
8/27/201498.0099.2497.5097.64474,124
8/26/201496.1698.2096.0097.92719,150
8/25/201495.3696.2594.9396.17642,876
8/22/201495.3495.8194.9294.95603,767
8/21/201497.7297.7595.0895.831,331,731
8/20/201491.5098.0990.8096.513,924,435
8/19/201489.2989.5086.6786.931,230,852
8/18/201488.2989.4487.2588.70604,264
8/15/201488.1488.7486.2587.23699,854
8/14/201486.6488.0786.3087.82522,040
8/13/201484.6987.2184.6086.81674,603
8/12/201485.6785.8983.9984.57559,041
8/11/201484.9286.2584.7685.79388,315
8/8/201484.1684.8083.5584.72328,231
8/7/201484.0584.8183.8084.02601,895
8/6/201482.9885.6182.8483.62897,982
8/5/201485.5386.0081.6783.061,647,731
8/4/201486.4086.5085.3686.07391,726
8/1/201485.4586.3284.5386.13703,052
7/31/201485.6385.8984.9485.50503,136
7/30/201486.9787.7585.8686.35325,284
7/29/201487.9289.2286.6686.70323,137
7/28/201488.4788.7187.5287.74303,968
7/25/201488.6088.9487.8888.49335,763
7/24/201487.2189.0987.2188.99600,640
7/23/201487.5987.7386.5387.16367,755
7/22/201485.7987.9585.0087.79817,553
7/21/201485.4286.0885.4285.62299,791
7/18/201485.0386.2884.8185.85455,454
7/17/201486.0686.5384.7985.08835,516
7/16/201488.3488.4185.9586.42538,042
7/15/201488.4289.6987.4487.77470,655
7/14/201489.6389.6888.3188.42324,767
7/11/201489.0889.1487.9388.99282,341
7/10/201488.8489.6287.9189.16280,240
7/9/201490.4390.7789.1289.45270,520
7/8/201491.0891.3789.8690.10402,471
7/7/201491.2492.1391.0191.41370,985
7/3/201491.8292.2390.9591.58494,133
7/2/201489.6992.6089.6991.76485,764
7/1/201489.5591.0088.5090.47683,002
6/30/201485.8989.2185.8688.74820,318
6/27/201486.6786.6785.1185.955,106,894
6/26/201486.9486.9485.6686.03459,826
6/25/201486.5986.9886.1086.75336,217
6/24/201486.8987.4585.8586.55522,168
6/23/201488.5488.5587.0987.33442,343
6/20/201489.7489.7488.2688.82541,098
6/19/201489.8591.0089.2989.39329,375
6/18/201487.7689.8287.5989.63545,204
6/17/201487.5388.2186.6187.79794,042
6/16/201487.9488.1586.8387.65383,947
6/13/201488.5789.0687.1187.39295,313
6/12/201489.0089.4287.4188.26436,543
6/11/201490.3090.9388.6488.79694,015
6/10/201492.1792.4789.8691.04320,518
6/9/201492.7293.5492.2292.66206,878
6/6/201493.2994.3492.8893.13406,139
6/5/201492.2593.2191.4193.15393,191
6/4/201490.2092.0390.1891.98346,119
6/3/201491.5791.8290.2490.43497,780
6/2/201491.0491.9590.7191.79333,556
5/30/201491.6592.0090.3090.72371,272
5/29/201490.7191.6990.4891.68312,995
5/28/201491.5891.9290.2090.80348,013
5/27/201491.9992.3491.2491.98351,458
5/23/201490.0791.9189.6691.59323,342
5/22/201490.1591.8790.1591.39277,044
5/21/201491.2191.3290.0390.82393,698
5/20/201491.1591.1589.7390.58421,499
5/19/201491.1392.1890.9991.13299,199
5/16/201491.6892.2190.7491.65387,015
5/15/201492.0292.1590.4391.81503,612
5/14/201493.4993.8291.7192.08475,469
5/13/201494.3695.2393.4493.81786,071
5/12/201492.4994.8092.0294.39839,841
5/9/201488.6692.0588.3891.98703,100
5/8/201488.0391.9886.4888.761,225,922
5/7/201486.0786.1784.3185.16882,930
5/6/201487.8688.2786.7186.83363,066
5/5/201486.4288.6686.0188.13481,046
5/2/201486.4688.0086.4087.27354,703
5/1/201486.3086.7984.8286.44487,920
4/30/201483.6586.0283.2986.02677,575
4/29/201484.4886.0083.6783.93587,357
4/28/201484.6785.6082.7783.50461,934
4/25/201484.5385.1384.0084.49458,652
4/24/201487.3287.3284.4584.77630,623
4/23/201487.5188.0086.5986.68377,891
4/22/201487.5788.0086.9087.85343,070
4/21/201486.7787.2586.3687.20207,485
4/17/201485.7487.2985.3186.83349,716
4/16/201485.3586.0085.2185.65408,409
4/15/201485.2385.3383.4084.98487,625
4/14/201484.9686.4384.0785.05508,621
4/11/201485.2986.0183.5084.251,073,490
4/10/201490.2590.6586.0186.13694,185
4/9/201489.3890.7688.5090.57383,591
Trading Center