$39.36 -0.01 (%) Hain Celestial Group Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAIN historical data

Date Open High Low Close Volume
12/8/201639.2239.4639.0839.361,701,166
12/7/201639.1239.4739.1239.371,205,406
12/6/201639.1939.2338.9139.201,906,620
12/5/201638.9539.2938.5839.231,595,135
12/2/201638.8639.1538.7438.86897,045
12/1/201639.1339.4038.7138.861,231,701
11/30/201639.4439.8639.1839.191,782,265
11/29/201638.8739.4938.8739.241,209,990
11/28/201638.8239.1738.7338.981,965,253
11/25/201639.1739.4638.6838.77837,783
11/23/201638.9939.3338.6139.211,819,954
11/22/201639.5039.5938.9638.981,364,662
11/21/201638.9939.4938.5239.452,359,462
11/18/201638.9839.2338.4938.622,182,118
11/17/201639.5339.6037.8538.726,678,242
11/16/201635.9836.2235.4435.821,784,625
11/15/201634.6336.3134.6336.002,629,384
11/14/201634.5035.0034.1234.772,311,727
11/11/201635.3635.6534.3634.383,324,100
11/10/201636.3236.7935.5035.671,664,267
11/9/201635.1936.5735.1036.461,207,412
11/8/201635.9136.4635.6836.09761,824
11/7/201635.6536.2835.6435.901,325,521
11/4/201635.5535.9535.3035.43920,131
11/3/201636.4836.8735.5135.58808,966
11/2/201636.8337.2436.3136.55969,987
11/1/201636.8037.2736.4737.071,069,646
10/31/201636.7336.9736.2936.37596,056
10/28/201636.5836.9736.4336.701,217,648
10/27/201637.4037.4136.1336.491,174,078
10/26/201636.9937.2436.6537.16998,988
10/25/201636.3337.3136.2437.101,815,461
10/24/201636.0036.2035.8836.01678,033
10/21/201636.3136.3135.7235.821,646,624
10/20/201636.0036.7835.8336.511,835,869
10/19/201635.7536.3835.3636.101,317,212
10/18/201634.9235.9934.7535.821,567,954
10/17/201635.0235.1534.3034.751,496,446
10/14/201635.4435.5735.0935.111,014,744
10/13/201635.7236.2035.2335.321,292,729
10/12/201635.4835.8835.3535.841,230,522
10/11/201635.5336.1435.2535.431,507,842
10/10/201635.1035.6335.1035.50756,343
10/7/201634.9635.0534.6835.031,125,553
10/6/201635.3135.5134.8234.882,116,089
10/5/201635.2635.7235.2435.441,466,609
10/4/201635.5035.6134.9635.261,179,870
10/3/201635.3935.6635.2135.341,320,303
9/30/201635.1735.7835.0135.581,973,372
9/29/201634.9235.2134.5735.131,931,391
9/28/201634.6434.9034.2534.571,851,740
9/27/201634.6935.0734.5634.651,392,534
9/26/201634.7635.1334.5834.631,087,484
9/23/201635.0035.3634.8834.981,379,956
9/22/201635.1235.5035.0035.161,980,710
9/21/201634.9635.5334.6534.892,154,610
9/20/201635.1135.4734.7434.751,631,547
9/19/201635.4935.8135.0435.152,219,494
9/16/201635.4735.9835.1535.483,210,652
9/15/201635.1135.6634.8235.432,596,696
9/14/201635.8635.9035.1335.382,080,499
9/13/201636.2836.2835.5135.701,476,093
9/12/201635.6936.4135.6036.241,541,957
9/9/201636.0036.4535.7335.771,998,056
9/8/201636.3736.6036.1536.361,297,008
9/7/201636.9536.9536.2936.361,518,552
9/6/201636.8836.9936.4836.821,224,833
9/2/201636.1736.8636.1736.651,333,525
9/1/201637.0637.0736.1136.222,253,140
8/31/201636.3936.8735.5436.756,018,631
8/30/201637.0637.3336.7537.122,205,601
8/29/201637.0237.5036.6537.201,852,517
8/26/201637.0137.3236.6737.032,202,866
8/25/201636.8037.4936.6137.011,737,492
8/24/201637.1537.5136.9737.033,190,085
8/23/201638.3438.4037.0737.095,843,513
8/22/201638.7638.8038.1138.442,487,879
8/19/201638.5039.0238.2038.904,078,763
8/18/201637.8738.6637.2738.316,404,324
8/17/201639.6239.7437.2537.7913,060,286
8/16/201637.9140.3537.2539.3541,611,937
8/15/201655.6255.6252.9053.403,310,433
8/12/201652.2456.9951.9455.356,544,696
8/11/201652.5652.6552.1052.13889,144
8/10/201653.0053.1952.0952.31773,953
8/9/201652.3953.0551.8352.97826,625
8/8/201652.2352.8152.0952.19780,034
8/5/201652.1352.5251.9352.06506,539
8/4/201651.7052.2551.6851.98547,220
8/3/201651.4051.7650.6651.711,738,915
8/2/201652.8253.0951.3251.601,400,550
8/1/201652.8053.2452.4253.14747,440
7/29/201652.8753.0251.9152.79658,329
7/28/201651.8153.0351.7452.73943,047
7/27/201652.3752.5851.3851.51659,653
7/26/201652.5553.1052.0852.101,205,791
7/25/201652.5053.1052.1152.64912,564
7/22/201651.5852.5251.3652.38838,738
7/21/201652.2152.2851.4951.87886,929
7/20/201652.0752.2451.7151.95577,787
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center