$34.63 +0.35 (%) Hain Celestial Group Inc - NASDAQ

Feb. 11, 2016 | 10:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HAIN historical data

Date Open High Low Close Volume
2/10/201634.4434.9934.0634.281,246,427
2/9/201633.7534.5133.5334.131,397,130
2/8/201635.8035.8233.3234.131,658,685
2/5/201636.5837.6036.1636.241,547,114
2/4/201635.3336.6935.0636.651,931,796
2/3/201635.0436.0234.5835.451,736,230
2/2/201635.2036.6333.2334.853,501,173
2/1/201636.2037.2135.7937.012,322,668
1/29/201634.6636.5734.6636.382,110,264
1/28/201634.6134.9133.7734.551,404,173
1/27/201634.7735.1233.9734.121,370,974
1/26/201633.6435.7233.6435.032,087,823
1/25/201634.9734.9933.1533.462,986,253
1/22/201636.2036.4133.1235.004,697,201
1/21/201636.4637.2935.9836.101,236,621
1/20/201635.8637.0234.5736.571,545,102
1/19/201636.4737.0336.0736.381,540,313
1/15/201635.6736.1434.9435.961,783,047
1/14/201636.6837.1135.4936.501,723,666
1/13/201638.9839.5036.5036.642,559,826
1/12/201637.1640.6436.9339.093,586,263
1/11/201636.6636.8035.5936.421,648,818
1/8/201637.1037.4236.5236.581,396,180
1/7/201637.4337.9036.4736.952,303,416
1/6/201639.4639.6938.0738.201,698,609
1/5/201639.8040.1538.8040.061,726,999
1/4/201639.7439.9939.0239.771,716,952
12/31/201540.6140.8640.0940.391,379,068
12/30/201540.8841.1540.5140.881,143,502
12/29/201541.2141.5240.3241.071,478,522
12/28/201541.4741.6140.6841.23979,005
12/24/201542.0042.5041.4041.50641,376
12/23/201541.1842.4840.8642.311,760,044
12/22/201541.4741.9040.6541.041,320,317
12/21/201540.6241.5440.3441.421,698,777
12/18/201540.7841.8740.2640.553,715,435
12/17/201540.6541.2239.5841.102,197,246
12/16/201539.5841.1739.5140.622,719,897
12/15/201538.6739.3638.3038.961,549,585
12/14/201539.4739.8438.1338.421,670,982
12/11/201538.9839.9338.7239.472,652,364
12/10/201538.7839.3538.6838.911,511,603
12/9/201538.4040.3038.2538.912,384,337
12/8/201539.2739.6538.1238.412,548,367
12/7/201539.6639.9139.0939.821,330,976
12/4/201539.5640.0739.2239.431,219,797
12/3/201540.1040.6338.9739.561,904,237
12/2/201540.9741.0039.8239.962,186,798
12/1/201542.6542.9140.8441.193,080,186
11/30/201542.7443.6342.5442.702,069,091
11/27/201543.3343.5042.0342.33850,596
11/25/201541.6743.4941.6143.102,317,737
11/24/201540.9541.4440.9041.191,062,416
11/23/201541.1541.4640.9941.041,104,773
11/20/201541.4141.8640.8641.071,773,574
11/19/201542.1642.6240.9841.021,602,739
11/18/201540.6742.4340.3842.382,903,301
11/17/201542.2842.3440.2240.372,197,291
11/16/201541.3942.4041.2542.081,662,490
11/13/201542.4042.7741.3141.461,579,232
11/12/201543.4143.4942.4042.421,932,999
11/11/201545.5445.6243.7343.821,681,034
11/10/201546.4646.8145.1345.261,367,660
11/9/201545.7046.9945.4646.762,901,961
11/6/201545.7246.3544.1545.905,617,435
11/5/201548.0648.7047.5047.913,493,389
11/4/201549.7750.5148.1448.212,533,396
11/3/201548.9449.8348.4649.712,334,759
11/2/201549.6849.8748.2548.846,059,490
10/30/201549.9950.5749.7649.851,208,480
10/29/201550.6850.8449.8650.071,335,655
10/28/201550.4250.8649.5750.771,705,738
10/27/201550.5051.0349.8750.001,548,327
10/26/201551.4951.6050.5350.571,393,236
10/23/201552.4852.5451.3851.571,064,099
10/22/201551.0152.3050.6652.091,236,323
10/21/201552.2852.6450.9851.00980,318
10/20/201552.3852.9351.9152.06894,339
10/19/201553.0953.5252.3552.601,118,903
10/16/201551.9953.7251.8853.511,092,991
10/15/201552.1252.5051.3451.941,097,348
10/14/201553.1753.1951.5551.761,190,067
10/13/201553.0754.0152.6252.651,330,920
10/12/201554.3554.4653.3553.44747,532
10/9/201552.4954.3952.2554.121,506,281
10/8/201551.5652.3651.2552.171,071,204
10/7/201551.9952.2151.1851.911,940,642
10/6/201553.3354.3251.4151.582,012,065
10/5/201552.9354.0852.3853.346,435,840
10/2/201549.9652.1749.9052.162,602,468
10/1/201551.6051.7349.6150.453,002,490
9/30/201552.3752.6651.1951.601,827,780
9/29/201552.1652.5451.5451.851,216,207
9/28/201553.5653.7951.9152.171,393,311
9/25/201554.1355.0553.5353.701,215,942
9/24/201554.5654.7353.6553.761,275,472
9/23/201555.8355.8454.5654.812,556,931
9/22/201557.1457.9455.6755.871,796,508
9/21/201558.4859.1057.6157.76738,979
9/18/201558.1558.9357.9258.041,475,728
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center