$41.09 -0.69 (%) Hain Celestial Group Inc - NASDAQ

May. 3, 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
5/3/201641.6941.8940.8241.092,378,947
5/2/201641.8642.1841.6141.781,134,755
4/29/201642.1842.6541.2341.86970,945
4/28/201642.1942.7642.1042.24855,049
4/27/201642.7843.1942.2442.61728,866
4/26/201642.5343.0342.0442.891,150,883
4/25/201641.6942.4741.3342.181,422,703
4/22/201641.2541.7240.5441.441,124,136
4/21/201641.6242.1641.2741.33794,233
4/20/201642.7742.7741.6141.68917,250
4/19/201642.0842.2441.7842.13966,359
4/18/201641.9942.2941.7041.98515,799
4/15/201641.9942.2241.7942.21698,707
4/14/201642.7142.7141.8241.93729,933
4/13/201642.2242.4441.9042.071,470,871
4/12/201641.4042.2441.1642.031,138,715
4/11/201641.7241.9641.0441.17711,017
4/8/201641.7342.3641.0841.38880,419
4/7/201641.9742.3240.7341.441,123,850
4/6/201641.7842.5441.7542.371,369,843
4/5/201641.4742.0841.2041.62918,257
4/4/201641.7842.0041.4341.671,021,007
4/1/201640.5241.9340.5041.88928,569
3/31/201640.9741.3140.6840.91781,298
3/30/201641.6341.7840.8141.06965,752
3/29/201640.2441.3739.8241.251,038,617
3/28/201640.3240.4439.8240.29404,921
3/24/201639.8740.2539.5440.23635,576
3/23/201640.7640.7739.8440.08704,148
3/22/201641.4141.6540.4140.861,202,280
3/21/201640.8441.6840.8441.461,623,601
3/18/201640.8241.2840.6140.941,383,792
3/17/201639.8541.0739.4640.901,193,155
3/16/201639.7640.3039.2839.85896,737
3/15/201640.3640.6739.4639.841,206,928
3/14/201640.6340.9840.3640.751,442,173
3/11/201640.2040.5839.8140.471,115,805
3/10/201639.6440.1439.2939.871,855,789
3/9/201639.1639.7139.0039.641,490,066
3/8/201639.0539.5338.1138.912,502,612
3/7/201638.4540.0138.2839.302,382,696
3/4/201638.0439.0238.0438.631,232,075
3/3/201637.2938.0937.2537.92997,022
3/2/201637.1737.5836.6437.52564,354
3/1/201637.3237.6436.8337.23695,530
2/29/201637.2537.2536.5836.971,561,261
2/26/201636.8237.5436.6937.39772,039
2/25/201635.6836.6935.6336.54983,348
2/24/201635.1435.5534.3535.451,626,050
2/23/201636.3736.7336.0636.31907,755
2/22/201636.9537.5036.5936.761,196,328
2/19/201637.3337.3736.4136.501,181,725
2/18/201637.2438.0036.9037.581,180,928
2/17/201636.9238.2436.2837.271,422,858
2/16/201636.0536.9135.7136.731,211,425
2/12/201634.3935.5834.0435.47952,541
2/11/201633.9034.7733.3933.941,613,104
2/10/201634.4434.9934.0634.281,246,427
2/9/201633.7534.5133.5334.131,397,130
2/8/201635.8035.8233.3234.131,658,685
2/5/201636.5837.6036.1636.241,547,114
2/4/201635.3336.6935.0636.651,931,796
2/3/201635.0436.0234.5835.451,736,230
2/2/201635.2036.6333.2334.853,501,173
2/1/201636.2037.2135.7937.012,322,668
1/29/201634.6636.5734.6636.382,110,264
1/28/201634.6134.9133.7734.551,404,173
1/27/201634.7735.1233.9734.121,370,974
1/26/201633.6435.7233.6435.032,087,823
1/25/201634.9734.9933.1533.462,986,253
1/22/201636.2036.4133.1235.004,697,201
1/21/201636.4637.2935.9836.101,236,621
1/20/201635.8637.0234.5736.571,545,102
1/19/201636.4737.0336.0736.381,540,313
1/15/201635.6736.1434.9435.961,783,047
1/14/201636.6837.1135.4936.501,723,666
1/13/201638.9839.5036.5036.642,559,826
1/12/201637.1640.6436.9339.093,586,263
1/11/201636.6636.8035.5936.421,648,818
1/8/201637.1037.4236.5236.581,396,180
1/7/201637.4337.9036.4736.952,303,416
1/6/201639.4639.6938.0738.201,698,609
1/5/201639.8040.1538.8040.061,726,999
1/4/201639.7439.9939.0239.771,716,952
12/31/201540.6140.8640.0940.391,379,068
12/30/201540.8841.1540.5140.881,143,502
12/29/201541.2141.5240.3241.071,478,522
12/28/201541.4741.6140.6841.23979,005
12/24/201542.0042.5041.4041.50641,376
12/23/201541.1842.4840.8642.311,760,044
12/22/201541.4741.9040.6541.041,320,317
12/21/201540.6241.5440.3441.421,698,777
12/18/201540.7841.8740.2640.553,715,435
12/17/201540.6541.2239.5841.102,197,246
12/16/201539.5841.1739.5140.622,719,897
12/15/201538.6739.3638.3038.961,549,585
12/14/201539.4739.8438.1338.421,670,982
12/11/201538.9839.9338.7239.472,652,364
12/10/201538.7839.3538.6838.911,511,603
12/9/201538.4040.3038.2538.912,384,337
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center