$63.08 -0.17 (%) Hain Celestial Group Inc - NASDAQ

May. 29, 2015 | 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
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
3/4/201562.5363.1061.9162.77846,980
3/3/201562.2062.3861.4262.34579,304
3/2/201562.4362.5361.5362.33719,915
2/27/201562.5762.9062.1662.53490,471
2/26/201562.2762.8661.9862.73511,192
2/25/201562.1762.8861.9362.20660,126
2/24/201562.3662.6562.0062.61577,214
2/23/201562.2262.4361.3462.15644,733
2/20/201561.5062.4460.8762.12772,591
2/19/201560.8461.9160.2361.611,171,106
2/18/201559.3761.0459.0560.981,287,639
2/17/201559.5559.6457.6859.43849,657
2/13/201558.8759.5558.5259.481,055,170
2/12/201557.9959.0757.6259.03899,119
2/11/201557.9558.2357.3757.66982,456
2/10/201558.8158.8157.5057.801,129,172
2/9/201559.1459.1457.6657.691,115,270
2/6/201558.8359.4658.0159.451,506,282
2/5/201558.2958.5257.4558.161,396,682
2/4/201552.8458.4952.7257.713,158,214
2/3/201554.1554.8753.8354.751,185,164
2/2/201552.9954.0651.9654.051,923,703
1/30/201554.1254.7152.6452.771,100,197
1/29/201554.3354.6853.3254.62841,471
1/28/201554.6055.1853.9154.14815,708
1/27/201553.6454.5753.3254.24780,089
1/26/201554.3254.6553.7254.361,106,205
1/23/201554.0054.8553.8754.381,163,119
1/22/201553.8954.0252.7554.011,280,146
1/21/201553.9754.5053.4153.64919,068
1/20/201553.5254.4251.9554.271,821,712
1/16/201553.1153.9452.9053.601,173,669
1/15/201553.0853.5452.4053.001,376,549
1/14/201553.1653.8652.6053.041,486,455
1/13/201554.8455.4253.6854.111,192,247
1/12/201556.0256.2254.0654.391,471,508
1/9/201556.9857.1455.7155.76637,984
1/8/201556.7857.8156.7556.901,003,990
1/7/201555.2956.7454.7556.611,454,452
1/6/201556.0956.6454.5055.081,741,563
1/5/201557.4957.6055.3355.541,640,230
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center