$64.25 +0.25 (%) Hain Celestial Group Inc - NASDAQ

Apr. 20, 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
4/20/201563.8665.4263.8664.251,749,776
4/17/201563.7864.3063.2264.01871,118
4/16/201565.6565.7565.0565.18367,670
4/15/201565.9066.0865.3065.66410,318
4/14/201565.2965.6464.6365.51315,112
4/13/201565.7766.2365.2665.44503,171
4/10/201565.1966.0764.7965.95502,348
4/9/201565.1165.4064.2065.13522,866
4/8/201564.2265.2663.6765.21648,326
4/7/201564.6364.6964.1464.29528,051
4/6/201563.7264.8163.5364.451,452,738
4/2/201562.7264.0762.4563.86791,026
4/1/201563.9963.9961.8762.941,160,489
3/31/201564.2864.8063.9364.05729,980
3/30/201564.2164.7763.9464.28783,665
3/27/201563.4163.9563.1263.79805,570
3/26/201563.6763.9362.7663.20754,421
3/25/201564.3366.3563.6563.831,469,437
3/24/201564.9065.1263.4463.46677,978
3/23/201564.8165.1564.0164.98894,329
3/20/201563.7864.5463.6464.441,472,023
3/19/201563.1463.6462.8563.57404,917
3/18/201563.2363.6362.1063.26744,486
3/17/201563.2563.8562.9663.44644,715
3/16/201562.9963.4962.7263.18795,491
3/13/201562.3463.1761.8562.90922,876
3/12/201561.3262.4961.0762.43480,744
3/11/201561.0361.0860.0260.95646,306
3/10/201561.7261.8460.6761.05728,586
3/9/201562.0162.4761.5462.20472,697
3/6/201562.3562.9061.5261.66527,309
3/5/201563.1063.4062.2262.69855,911
3/4/201562.5363.1061.9162.77846,980
3/3/201562.2062.3861.4262.34579,304
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center