$67.01 0.00 (%) Hain Celestial Group Inc - NASDAQ

Jul. 27, 2015 | 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
7/27/201567.3267.8366.2567.01456,675
7/24/201568.6369.1067.3567.89506,598
7/23/201568.3569.0967.6768.11428,899
7/22/201567.5868.7467.4868.03412,500
7/21/201568.6569.4467.2667.81864,491
7/20/201569.0969.2368.6768.95524,470
7/17/201568.4368.9868.2768.86416,055
7/16/201568.8269.5368.6568.80618,127
7/15/201568.5568.8068.0468.31670,667
7/14/201567.9968.4267.6568.35850,114
7/13/201567.5368.3267.3168.15904,331
7/10/201567.1467.3866.8067.22607,763
7/9/201568.3768.4066.5166.601,050,462
7/8/201567.7167.8967.0967.47872,560
7/7/201567.4268.1266.7267.99904,890
7/6/201566.4367.4766.3467.091,404,374
7/2/201567.3567.6966.5267.09833,800
7/1/201566.5967.0265.7666.981,259,694
6/30/201565.8666.8065.5065.86803,617
6/29/201566.1566.7065.4165.50813,482
6/26/201567.1667.2066.3866.821,459,392
6/25/201567.5367.6766.6666.85672,968
6/24/201568.4868.7667.0867.22890,157
6/23/201568.4368.6167.8068.48809,144
6/22/201568.0168.6167.6368.10956,411
6/19/201567.0067.9966.6067.831,578,206
6/18/201565.3767.2565.2866.791,038,507
6/17/201564.8865.7564.6065.261,223,196
6/16/201562.6464.5762.1564.541,812,791
6/15/201561.8361.8961.2561.62574,021
6/12/201562.0562.3261.5962.09520,748
6/11/201562.8162.9762.0262.23668,965
6/10/201562.4862.9962.4462.76565,446
6/9/201562.5062.6061.7362.35514,372
6/8/201562.5163.1962.1262.73650,532
6/5/201562.2962.7961.7262.68480,610
6/4/201563.1763.3262.2862.53470,146
6/3/201563.1163.5762.7063.40603,295
6/2/201562.7963.1762.1862.91707,567
6/1/201563.5263.6262.2562.91757,710
5/29/201563.2363.5162.7063.27826,352
5/28/201562.6363.3362.5563.25769,170
5/27/201562.4362.7561.9062.69524,738
5/26/201562.1462.4161.6062.06707,663
5/22/201561.9962.5061.6962.23522,623
5/21/201561.9662.2061.5361.97628,645
5/20/201561.8362.2861.5661.95603,684
5/19/201561.6762.2161.4061.75698,794
5/18/201561.6561.8961.2461.47630,119
5/15/201561.6361.9561.2061.75824,860
5/14/201560.2361.6960.0061.541,060,164
5/13/201559.5060.2759.1659.831,015,380
5/12/201560.0260.2858.8759.411,625,527
5/11/201560.6361.4160.1160.25696,881
5/8/201561.5361.9960.5460.63823,346
5/7/201559.1260.9758.7960.951,940,679
5/6/201561.9762.5757.6159.173,742,077
5/5/201561.0461.5660.6661.26966,884
5/4/201561.0361.6160.7761.04574,445
5/1/201560.5461.1160.2161.00841,113
4/30/201560.0160.8559.9160.241,162,940
4/29/201560.6360.8960.0460.291,319,576
4/28/201560.3860.8859.5760.38908,948
4/27/201561.5161.7260.2060.44913,659
4/24/201562.2762.2761.2261.33677,340
4/23/201561.6462.4060.7862.00661,858
4/22/201562.0962.0960.4061.741,365,903
4/21/201564.6664.6961.5661.872,203,715
4/20/201563.8665.4263.8664.251,749,776
4/17/201563.7864.3063.2264.01871,118
4/16/201565.6565.7565.0565.18367,670
4/15/201565.9066.0865.3065.66410,318
4/14/201565.2965.6464.6365.51315,112
4/13/201565.7766.2365.2665.44503,171
4/10/201565.1966.0764.7965.95502,348
4/9/201565.1165.4064.2065.13522,866
4/8/201564.2265.2663.6765.21648,326
4/7/201564.6364.6964.1464.29528,051
4/6/201563.7264.8163.5364.451,452,738
4/2/201562.7264.0762.4563.86791,026
4/1/201563.9963.9961.8762.941,160,489
3/31/201564.2864.8063.9364.05729,980
3/30/201564.2164.7763.9464.28783,665
3/27/201563.4163.9563.1263.79805,570
3/26/201563.6763.9362.7663.20754,421
3/25/201564.3366.3563.6563.831,469,437
3/24/201564.9065.1263.4463.46677,978
3/23/201564.8165.1564.0164.98894,329
3/20/201563.7864.5463.6464.441,472,023
3/19/201563.1463.6462.8563.57404,917
3/18/201563.2363.6362.1063.26744,486
3/17/201563.2563.8562.9663.44644,715
3/16/201562.9963.4962.7263.18795,491
3/13/201562.3463.1761.8562.90922,876
3/12/201561.3262.4961.0762.43480,744
3/11/201561.0361.0860.0260.95646,306
3/10/201561.7261.8460.6761.05728,586
3/9/201562.0162.4761.5462.20472,697
3/6/201562.3562.9061.5261.66527,309
3/5/201563.1063.4062.2262.69855,911
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!