$51.51 -0.59 (%) Hain Celestial Group Inc - NASDAQ

Jul. 27, 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
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
5/5/201644.8945.2444.3144.791,965,065
5/4/201642.6045.0841.9844.894,506,810
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center