$102.31 -1.21 (%) Hain Celestial Group Inc - NASDAQ

Oct. 22, 2014 | 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
10/22/2014103.77104.35102.15102.31448,560
10/21/2014102.42103.87102.09103.52546,117
10/20/2014100.17102.52100.07102.06471,803
10/17/201499.53100.4298.11100.23562,037
10/16/201497.2199.1496.9398.69480,045
10/15/201497.1999.1196.6398.40593,463
10/14/201497.1998.8896.8398.19520,520
10/13/201499.0499.1296.7796.93575,749
10/10/2014100.29101.9998.6898.71464,542
10/9/2014102.53102.59100.00100.31444,922
10/8/2014100.90102.64100.51102.54487,293
10/7/2014101.32102.21100.55101.20523,652
10/6/2014103.81103.92101.02102.26383,485
10/3/2014103.51104.14102.74103.301,558,771
10/2/2014102.43103.67101.54103.00707,330
10/1/2014102.35102.72100.68102.29817,006
9/30/2014102.49102.92101.60102.35541,167
9/29/2014101.17102.46101.00102.24271,421
9/26/2014101.50102.17100.76101.71251,231
9/25/2014101.47101.7599.65100.95376,125
9/24/2014100.92102.47100.92102.00318,562
9/23/2014101.29101.64100.19100.41433,000
9/22/2014103.07103.40101.30101.75371,131
9/19/2014103.78103.97102.80103.40542,101
9/18/2014102.69103.94102.18103.67479,285
9/17/2014102.61102.64101.49102.11488,466
9/16/2014101.90103.03101.73102.68631,260
9/15/2014101.54102.42100.63102.23375,899
9/12/2014102.86103.31101.37101.54450,120
9/11/2014101.91103.19101.30102.67630,097
9/10/2014101.62102.71100.31102.18634,266
9/9/2014101.30102.57100.37101.001,277,458
9/8/201497.5998.2397.4297.79341,764
9/5/201497.9998.1996.1598.02506,522
9/4/201498.3299.8197.4497.66597,925
9/3/201498.2199.0297.5398.07626,198
9/2/201498.1298.5297.1298.33553,212
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center