Hain Celestial Group Inc $85.65

up +0.67


16/4/2014 05:20 PM  |  NASDAQ : HAIN  
Industries : Wholesale / Food Wholesale
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAIN historical data

Date Open High Low Close Volume
4/15/201485.2385.3383.4084.98487,625
4/14/201484.9686.4384.0785.05508,621
4/11/201485.2986.0183.5084.251,073,490
4/10/201490.2590.6586.0186.13694,185
4/9/201489.3890.7688.5090.57383,591
4/8/201489.4690.3189.0389.47393,762
4/7/201490.5791.2289.3889.54623,150
4/4/201494.9894.9890.9091.00473,363
4/3/201494.6895.3693.4494.30524,801
4/2/201492.9494.8992.6994.45465,239
4/1/201491.8792.8591.7292.84502,888
3/31/201489.5491.6289.3691.43503,102
3/28/201490.0990.7589.3589.46343,226
3/27/201490.8590.8589.5590.18291,980
3/26/201492.6493.0090.4590.50464,879
3/25/201492.2593.4091.9792.26308,079
3/24/201493.9094.0891.2791.86488,744
3/21/201494.4594.8993.2493.47812,566
3/20/201493.7094.4593.2494.31229,889
3/19/201494.7295.0093.0293.76386,821
3/18/201493.9194.8493.2594.46390,797
3/17/201494.2194.7993.0093.91405,840
3/14/201493.3794.6092.9093.57584,328
3/13/201495.1996.1693.5093.94770,827
3/12/201493.0595.1492.0695.00600,082
3/11/201493.9294.5892.6293.30505,947
3/10/201493.9094.5993.2394.31710,649
3/7/201494.3294.9093.0494.171,035,380
3/6/201492.0594.1991.5993.84738,399
3/5/201491.3191.9990.5091.79601,277
3/4/201489.3991.8889.3991.23749,915
3/3/201488.6789.0087.5888.53587,990
2/28/201489.0790.1988.3189.30609,321
2/27/201488.4389.3888.0088.87407,703
2/26/201489.3389.8688.2688.74709,880
2/25/201487.8690.4287.7889.501,002,250
2/24/201487.9188.6087.4588.44535,396
2/21/201488.3588.6287.2687.50573,945
2/20/201485.6988.1685.6987.64618,810
2/19/201486.1487.5485.5485.68898,312
2/18/201485.7287.2285.6486.31701,328
2/14/201484.4385.6284.0085.58510,798
2/13/201484.2285.4983.2584.48953,310
2/12/201486.0086.0984.5884.89646,503
2/11/201486.2786.4484.8785.651,413,310
2/10/201487.2187.2185.7586.43647,118
2/7/201487.3088.1785.5286.35877,407
2/6/201486.0187.3085.6786.691,577,190
2/5/201485.0086.3180.0285.444,909,970
2/4/201490.4691.6089.5590.991,184,360
2/3/201491.9392.6988.3389.47920,664
1/31/201492.6993.2591.7091.89576,533
1/30/201493.1794.7092.2693.70683,060
1/29/201492.5593.3891.9592.37658,261
1/28/201493.0994.4992.7393.06588,534
1/27/201494.0094.9491.5592.55616,470
1/24/201494.8795.1893.4494.01642,810
1/23/201494.5095.6793.5295.53769,616
1/22/201495.7396.5893.9794.60742,996
1/21/201498.1498.8395.2895.741,037,700
1/17/201496.9697.9996.3197.58401,676
1/16/201497.2197.5896.2497.27687,740
1/15/201497.0098.0696.3197.81819,600
1/14/201492.2796.9392.2796.89971,505
1/13/201490.2193.7890.2191.51633,074
1/10/201490.2991.0789.5090.12323,342
1/9/201490.2991.3289.3690.15372,211
1/8/201491.0491.9189.3690.19581,717
1/7/201489.6891.3289.5390.73615,013
1/6/201490.9791.3989.6889.75549,874
1/3/201489.7590.9689.7090.68601,370
1/2/201490.6490.6488.9289.70535,400
12/31/201389.6891.4189.5090.78623,503
12/30/201389.8190.3588.8589.66444,391
12/27/201390.2690.4489.4689.63286,262
12/26/201389.7890.6089.0289.90504,847
12/24/201389.1489.8389.0089.17399,471
12/23/201387.8689.4087.3689.326,034,530
12/20/201386.1988.5385.5187.351,101,390
12/19/201384.0185.4583.5585.13568,727
12/18/201383.5384.5681.8483.87413,309
12/17/201382.8184.5582.5983.62492,462
12/16/201382.9883.4181.9282.85283,428
12/13/201380.7982.0780.6281.92377,521
12/12/201381.8181.8580.1580.66285,729
12/11/201382.5382.5881.4181.90251,916
12/10/201383.7884.0082.1782.62278,703
12/9/201383.7284.9183.3484.12377,992
12/6/201383.0184.0282.5783.27488,552
12/5/201382.5483.0082.0882.85539,348
12/4/201381.2082.9980.5082.54637,156
12/3/201382.0082.4680.8181.31520,063
12/2/201382.7582.9882.0182.06273,774
11/29/201383.3983.9682.5282.69133,239
11/27/201383.1883.4282.5282.90306,306
11/26/201381.0683.3480.7582.45653,603
11/25/201383.7083.7079.5979.85904,047
11/22/201383.6784.2683.1383.67189,578
11/21/201382.3383.8282.1683.51199,036
11/20/201383.5084.0082.0182.33224,549
Trading Center