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 (%)
Dec 30, 2005 10.62 10.65 10.44 10.58 352,994 -0.07(-0.66%)
Dec 29, 2005 10.62 10.71 10.57 10.65 463,384 +0.10(+0.90%)
Dec 28, 2005 10.52 10.68 10.52 10.55 646,800 +0.02(+0.19%)
Dec 27, 2005 10.39 10.54 10.32 10.54 1,433,400 +0.12(+1.15%)
Dec 23, 2005 10.44 10.53 10.23 10.41 320,286 -0.03(-0.29%)
Dec 22, 2005 10.48 10.52 10.31 10.45 649,656 +0.05(+0.48%)
Dec 21, 2005 9.990 10.47 9.935 10.39 1,234,060 +0.38(+3.85%)
Dec 20, 2005 10.04 10.20 9.890 10.01 6,623,506 -0.28(-2.72%)
Dec 19, 2005 10.52 10.55 10.15 10.29 1,358,374 -0.23(-2.14%)
Dec 16, 2005 10.81 10.86 10.50 10.52 989,688 -0.29(-2.73%)
Dec 15, 2005 10.78 10.88 10.64 10.81 701,992 -0.05(-0.51%)
Dec 14, 2005 10.62 10.88 10.54 10.87 739,500 +0.21(+1.97%)
Dec 13, 2005 10.88 10.96 10.63 10.65 1,126,428 -0.31(-2.83%)
Dec 12, 2005 10.80 10.98 10.80 10.96 196,530 +0.12(+1.15%)
Dec 09, 2005 10.84 10.92 10.75 10.84 239,646 +0.04(+0.32%)
Dec 08, 2005 10.88 10.97 10.77 10.80 171,730 -0.04(-0.32%)
Dec 07, 2005 10.80 10.98 10.77 10.84 301,064 -0.03(-0.23%)
Dec 06, 2005 10.85 11.02 10.85 10.87 299,892 +0.00(+0.00%)
Dec 05, 2005 10.77 10.93 10.62 10.87 673,380 -0.02(-0.14%)
Dec 02, 2005 11.22 11.25 10.65 10.88 1,002,642 -0.34(-3.03%)
Dec 01, 2005 11.23 11.25 11.12 11.22 698,168 +0.06(+0.49%)
Nov 30, 2005 10.95 11.38 10.85 11.16 1,524,568 +0.30(+2.76%)
Nov 29, 2005 10.93 11.02 10.85 10.87 491,426 -0.08(-0.73%)
Nov 28, 2005 10.98 11.04 10.93 10.95 261,258 -0.05(-0.50%)
Nov 25, 2005 11.00 11.04 10.97 11.00 56,702 -0.02(-0.14%)
Nov 23, 2005 10.96 11.08 10.96 11.02 266,256 +0.10(+0.92%)
Nov 22, 2005 10.84 10.97 10.80 10.91 370,830 -0.01(-0.05%)
Nov 21, 2005 10.91 11.00 10.83 10.92 322,038 -0.02(-0.18%)
Nov 18, 2005 10.93 11.02 10.90 10.94 373,196 +0.06(+0.55%)
Nov 17, 2005 10.75 10.91 10.67 10.88 328,356 +0.18(+1.68%)
Nov 16, 2005 10.91 10.91 10.58 10.70 337,928 -0.11(-0.97%)
Nov 15, 2005 10.84 11.04 10.78 10.80 262,504 -0.06(-0.60%)
Nov 14, 2005 11.16 11.18 10.84 10.87 396,968 -0.24(-2.12%)
Nov 11, 2005 11.06 11.16 10.88 11.11 439,596 +0.10(+0.91%)
Nov 10, 2005 10.98 11.07 10.75 11.01 548,102 +0.07(+0.59%)
Nov 09, 2005 10.88 11.15 10.78 10.94 910,344 +0.14(+1.30%)
Nov 08, 2005 11.01 11.18 10.75 10.80 2,538,588 +0.52(+5.06%)
Nov 07, 2005 10.21 10.36 10.19 10.28 286,326 -0.02(-0.15%)
Nov 04, 2005 10.47 10.50 10.16 10.29 677,222 -0.19(-1.77%)
Nov 03, 2005 9.940 10.52 9.870 10.48 865,832 +0.58(+5.86%)
Nov 02, 2005 9.725 9.900 9.675 9.900 330,402 +0.25(+2.54%)
Nov 01, 2005 9.375 9.720 9.375 9.655 213,338 -0.01(-0.05%)
Oct 31, 2005 9.505 9.680 9.505 9.660 218,852 +0.18(+1.90%)
Oct 28, 2005 9.370 9.515 9.240 9.480 191,144 +0.17(+1.77%)
Oct 27, 2005 9.310 9.445 9.280 9.315 157,852 -0.03(-0.27%)
Oct 26, 2005 9.430 9.625 9.330 9.340 211,680 -0.13(-1.42%)
Oct 25, 2005 9.500 9.625 9.345 9.475 159,816 -0.11(-1.15%)
Oct 24, 2005 9.385 9.585 9.385 9.585 185,590 +0.23(+2.46%)
Oct 21, 2005 9.145 9.425 9.145 9.355 129,736 +0.17(+1.85%)
Oct 20, 2005 9.330 9.415 9.150 9.185 237,294 -0.16(-1.76%)
Oct 19, 2005 9.330 9.575 9.280 9.350 440,924 -0.02(-0.21%)
Oct 18, 2005 9.450 9.605 9.345 9.370 193,806 -0.15(-1.58%)
Oct 17, 2005 9.420 9.530 9.275 9.520 231,424 +0.07(+0.74%)
Oct 14, 2005 9.190 9.530 9.175 9.450 210,770 +0.19(+2.11%)
Oct 13, 2005 9.240 9.390 9.195 9.255 245,584 -0.02(-0.27%)
Oct 12, 2005 9.310 9.390 9.055 9.280 190,430 -0.07(-0.70%)
Oct 11, 2005 9.400 9.485 9.310 9.345 183,598 -0.01(-0.11%)
Oct 10, 2005 9.410 9.435 9.335 9.355 122,914 -0.08(-0.85%)
Oct 07, 2005 9.300 9.525 9.300 9.435 201,850 -0.03(-0.32%)
Oct 06, 2005 9.455 9.565 9.325 9.465 192,450 +0.00(+0.05%)
Oct 05, 2005 9.730 9.755 9.460 9.460 249,628 -0.31(-3.17%)
Oct 04, 2005 9.785 9.965 9.725 9.770 253,094 +0.01(+0.15%)
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.