$34.65 0.00 (%) Hain Celestial Group Inc - NASDAQ

Sep. 27, 2016 | 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
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
7/19/201651.7552.5051.6352.15833,011
7/18/201651.6052.0351.4051.97638,656
7/15/201652.4152.9051.7251.82886,584
7/14/201652.1753.4951.8852.401,766,768
7/13/201650.9552.7550.4251.542,226,783
7/12/201652.4052.9550.9751.061,393,684
7/11/201652.5053.0052.2552.321,629,074
7/8/201650.8952.4250.0052.412,343,081
7/7/201651.8052.8350.1450.634,250,756
7/6/201647.7848.1847.2147.283,508,751
7/5/201649.3049.4147.7447.801,471,411
7/1/201649.8950.4849.2249.461,151,968
6/30/201647.9549.7547.1349.751,823,243
6/29/201648.4448.8447.5047.80909,592
6/28/201646.7647.7846.5347.781,343,767
6/27/201647.1347.8145.9546.311,980,530
6/24/201649.0249.2747.0147.683,125,250
6/23/201651.8651.8951.2051.50717,553
6/22/201652.8452.8550.8551.231,430,513
6/21/201650.6353.0350.4152.622,239,744
6/20/201650.4651.1450.2450.47839,194
6/17/201650.4050.5849.3750.151,919,652
6/16/201648.2251.1647.9250.403,484,547
6/15/201648.7849.5048.4848.57792,399
6/14/201649.1949.4848.4048.66604,506
6/13/201649.4249.8149.0149.21436,841
6/10/201649.9750.3249.3849.61480,645
6/9/201650.1950.6749.8750.27990,680
6/8/201650.1950.2549.9250.03578,731
6/7/201649.5250.1149.1550.05689,526
6/6/201649.7649.8449.1349.51653,639
6/3/201649.7749.9849.1449.56766,648
6/2/201649.3649.9949.0549.93730,812
6/1/201649.3249.6148.6349.50621,112
5/31/201649.2149.8349.0349.44876,835
5/27/201648.4949.1648.3149.10582,039
5/26/201648.9049.1548.4948.67684,832
5/25/201648.7849.0248.4248.72634,003
5/24/201648.8649.2148.2948.561,174,785
5/23/201648.7548.9648.3348.38745,699
5/20/201647.8648.9647.6448.741,029,777
5/19/201647.5348.0447.0347.871,102,713
5/18/201646.9747.9146.4047.831,402,061
5/17/201647.3747.6346.8847.191,190,663
5/16/201647.3748.0047.3047.381,019,623
5/13/201647.8148.1746.3147.231,361,941
5/12/201648.4649.2447.9848.062,194,061
5/11/201649.2849.7648.2548.302,960,530
5/10/201648.2249.4547.7649.431,786,722
5/9/201646.2948.2946.2948.132,527,780
5/6/201644.7146.5844.6546.501,855,542
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center