$112.59 +4.02 (%) Hain Celestial Group Inc - NASDAQ

Nov. 26, 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
11/26/2014110.17113.57110.06112.59976,605
11/25/2014107.44108.87106.29108.57517,194
11/24/2014107.24108.07105.89106.67357,370
11/21/2014107.66107.85106.48106.79373,740
11/20/2014107.01107.50105.81106.14393,454
11/19/2014107.75108.38106.61107.41473,654
11/18/2014108.55109.27107.30107.41707,939
11/17/2014108.56109.70107.95108.41351,986
11/14/2014108.24108.86106.90108.27593,767
11/13/2014106.73107.96106.73107.66526,326
11/12/2014104.72107.25104.07106.69554,317
11/11/2014107.57108.74105.14105.55734,303
11/10/2014108.13109.27107.16109.21691,183
11/7/2014107.65109.17106.45107.68726,614
11/6/2014106.54108.35104.32107.841,052,598
11/5/2014107.99108.10105.28105.66751,389
11/4/2014107.33109.12106.29106.79544,174
11/3/2014108.27109.18107.31108.34429,204
10/31/2014107.93109.39107.53108.25646,865
10/30/2014105.82106.68105.20106.66505,681
10/29/2014104.81105.98102.78105.911,049,066
10/28/2014103.14105.31102.62104.74437,541
10/27/2014102.50102.82101.71102.76779,532
10/24/2014103.03103.56102.03102.50309,419
10/23/2014103.58103.90102.40102.60364,402
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center