Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hain Celestial Group (NQ: HAIN )

7.380 -0.070 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.325 8.375 8.080 8.265 692,200 -0.11(-1.31%)
Jul 29, 2004 8.445 8.450 8.280 8.375 521,400 +0.02(+0.18%)
Jul 28, 2004 8.465 8.470 8.125 8.360 459,800 -0.16(-1.82%)
Jul 27, 2004 8.250 8.545 8.245 8.515 555,000 +0.12(+1.37%)
Jul 26, 2004 8.575 8.575 8.330 8.400 487,400 -0.06(-0.71%)
Jul 23, 2004 8.700 8.710 8.460 8.460 441,600 -0.19(-2.20%)
Jul 22, 2004 8.625 8.735 8.540 8.650 354,000 -0.04(-0.46%)
Jul 21, 2004 8.775 8.780 8.625 8.690 707,000 -0.06(-0.69%)
Jul 20, 2004 8.505 8.750 8.505 8.750 575,600 +0.22(+2.58%)
Jul 19, 2004 8.450 8.540 8.340 8.530 666,000 +0.02(+0.29%)
Jul 16, 2004 8.685 8.745 8.430 8.505 580,200 -0.22(-2.58%)
Jul 15, 2004 8.735 8.750 8.590 8.730 386,600 -0.01(-0.11%)
Jul 14, 2004 8.840 8.880 8.675 8.740 476,400 -0.14(-1.58%)
Jul 13, 2004 8.785 8.890 8.735 8.880 151,600 +0.13(+1.49%)
Jul 12, 2004 8.860 8.860 8.745 8.750 358,600 -0.10(-1.13%)
Jul 09, 2004 8.840 8.900 8.800 8.850 169,800 +0.04(+0.45%)
Jul 08, 2004 8.950 9.000 8.810 8.810 554,000 -0.17(-1.89%)
Jul 07, 2004 8.945 9.035 8.830 8.980 682,600 +0.10(+1.13%)
Jul 06, 2004 9.000 9.000 8.835 8.880 424,800 -0.12(-1.33%)
Jul 02, 2004 8.990 9.055 8.965 9.000 326,000 +0.00(+0.00%)
Jul 01, 2004 9.050 9.100 8.985 9.000 615,200 -0.05(-0.55%)
Jun 30, 2004 8.970 9.080 8.920 9.050 668,600 +0.11(+1.17%)
Jun 29, 2004 8.915 9.000 8.810 8.945 346,600 +0.10(+1.13%)
Jun 28, 2004 9.085 9.085 8.810 8.845 518,200 -0.15(-1.72%)
Jun 25, 2004 8.875 9.075 8.830 9.000 920,600 +0.15(+1.75%)
Jun 24, 2004 8.815 8.850 8.770 8.845 353,000 +0.04(+0.51%)
Jun 23, 2004 8.730 8.830 8.665 8.800 354,000 +0.02(+0.20%)
Jun 22, 2004 8.580 8.835 8.555 8.783 494,000 +0.15(+1.71%)
Jun 21, 2004 8.605 8.705 8.575 8.635 372,200 -0.03(-0.29%)
Jun 18, 2004 8.620 8.675 8.525 8.660 1,360,400 +0.06(+0.70%)
Jun 17, 2004 8.795 8.795 8.570 8.600 1,199,000 -0.17(-1.88%)
Jun 16, 2004 8.800 8.800 8.650 8.765 863,600 +0.02(+0.17%)
Jun 15, 2004 8.540 8.825 8.540 8.750 337,600 +0.19(+2.16%)
Jun 14, 2004 8.840 8.900 8.520 8.565 572,200 -0.19(-2.11%)
Jun 10, 2004 8.705 8.835 8.675 8.750 435,800 +0.00(+0.00%)
Jun 09, 2004 8.925 8.995 8.690 8.750 434,800 -0.14(-1.63%)
Jun 08, 2004 8.625 8.920 8.535 8.895 748,800 +0.27(+3.13%)
Jun 07, 2004 8.520 8.665 8.515 8.625 1,055,600 +0.03(+0.35%)
Jun 04, 2004 8.660 8.700 8.440 8.595 885,200 +0.01(+0.12%)
Jun 03, 2004 8.695 8.695 8.525 8.585 538,800 -0.11(-1.27%)
Jun 02, 2004 8.625 8.725 8.615 8.695 450,200 +0.03(+0.29%)
Jun 01, 2004 8.760 8.765 8.570 8.670 494,600 -0.18(-2.03%)
May 28, 2004 8.795 8.850 8.720 8.850 553,000 +0.08(+0.91%)
May 27, 2004 8.800 8.800 8.675 8.770 388,000 +0.02(+0.23%)
May 26, 2004 8.860 8.870 8.655 8.750 461,400 -0.05(-0.62%)
May 25, 2004 8.785 8.864 8.610 8.805 326,000 +0.07(+0.86%)
May 24, 2004 8.760 8.765 8.585 8.730 508,800 +0.06(+0.69%)
May 21, 2004 8.710 8.775 8.595 8.670 257,200 -0.04(-0.40%)
May 20, 2004 8.800 8.855 8.665 8.705 611,800 -0.05(-0.57%)
May 19, 2004 8.685 8.805 8.565 8.755 458,400 +0.16(+1.86%)
May 18, 2004 8.800 8.800 8.420 8.595 844,400 -0.04(-0.52%)
May 17, 2004 8.840 8.895 8.625 8.640 585,400 -0.25(-2.81%)
May 14, 2004 9.000 9.145 8.865 8.890 1,285,400 -0.17(-1.88%)
May 13, 2004 8.975 9.070 8.935 9.060 514,600 -0.01(-0.11%)
May 12, 2004 8.980 9.085 8.775 9.070 634,400 +0.07(+0.78%)
May 11, 2004 9.015 9.050 8.906 9.000 649,800 +0.07(+0.84%)
May 10, 2004 8.900 8.950 8.715 8.925 1,395,800 +0.00(+0.00%)
May 07, 2004 8.580 9.175 8.540 8.925 1,664,400 -0.36(-3.88%)
May 06, 2004 9.155 9.400 8.905 9.285 2,097,000 +0.16(+1.75%)
May 05, 2004 8.764 9.230 8.725 9.125 2,240,600 +0.39(+4.46%)
May 04, 2004 8.630 9.000 8.610 8.735 1,536,800 +0.01(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.