Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hain Celestial Group (NQ: HAIN )

7.870 -0.160 (-1.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	8.080	8.105	7.840	7.870	936,728	-0.16(-1.99%)
Sep 18, 2024	8.010	8.260	7.880	8.030	752,595	-0.03(-0.37%)
Sep 17, 2024	8.030	8.240	7.960	8.060	832,789	+0.08(+1.00%)
Sep 16, 2024	8.390	8.450	7.970	7.980	743,755	-0.35(-4.20%)
Sep 13, 2024	8.190	8.350	8.110	8.330	734,631	+0.20(+2.46%)
Sep 12, 2024	7.920	8.190	7.840	8.130	1,098,714	+0.24(+3.04%)
Sep 11, 2024	7.700	7.940	7.570	7.890	1,288,458	+0.08(+1.02%)
Sep 10, 2024	8.290	8.319	7.770	7.810	926,857	-0.52(-6.24%)
Sep 09, 2024	8.400	8.455	8.170	8.330	1,284,341	-0.14(-1.65%)
Sep 06, 2024	8.600	8.600	8.360	8.470	760,311	-0.12(-1.40%)
Sep 05, 2024	8.870	9.050	8.480	8.590	1,257,930	+0.09(+1.06%)
Sep 04, 2024	8.320	8.605	8.310	8.500	1,248,469	+0.18(+2.10%)
Sep 03, 2024	8.000	8.445	7.930	8.325	1,731,191	+0.32(+4.06%)
Aug 30, 2024	8.030	8.150	7.840	8.000	1,264,373	+0.02(+0.25%)
Aug 29, 2024	8.320	8.320	7.750	7.980	2,259,677	-0.28(-3.39%)
Aug 28, 2024	8.330	9.148	8.195	8.260	4,142,152	+0.16(+1.98%)
Aug 27, 2024	7.310	9.320	7.250	8.100	11,602,459	+1.27(+18.59%)
Aug 26, 2024	6.480	6.840	6.440	6.830	2,152,615	+0.36(+5.56%)
Aug 23, 2024	6.180	6.480	6.170	6.470	1,326,600	+0.33(+5.37%)
Aug 22, 2024	6.380	6.460	6.075	6.140	1,036,134	-0.24(-3.76%)
Aug 21, 2024	6.320	6.460	6.255	6.380	1,374,260	+0.15(+2.41%)
Aug 20, 2024	6.570	6.595	6.205	6.230	1,070,733	-0.36(-5.46%)
Aug 19, 2024	6.740	6.760	6.540	6.590	725,774	-0.13(-1.93%)
Aug 16, 2024	6.830	6.890	6.700	6.720	502,844	-0.14(-2.04%)
Aug 15, 2024	6.840	6.935	6.810	6.860	816,170	+0.11(+1.63%)
Aug 14, 2024	6.780	6.840	6.655	6.750	909,432	+0.03(+0.37%)
Aug 13, 2024	6.350	6.775	6.350	6.725	924,866	+0.36(+5.74%)
Aug 12, 2024	7.100	7.110	6.350	6.360	1,091,218	-0.72(-10.17%)
Aug 09, 2024	7.360	7.370	6.970	7.080	824,152	-0.30(-4.07%)
Aug 08, 2024	7.300	7.455	7.280	7.380	676,498	+0.09(+1.23%)
Aug 07, 2024	7.500	7.595	7.280	7.290	807,391	-0.17(-2.28%)
Aug 06, 2024	7.420	7.575	7.350	7.460	655,474	+0.04(+0.54%)
Aug 05, 2024	7.410	7.560	7.280	7.420	891,689	-0.32(-4.13%)
Aug 02, 2024	7.480	7.830	7.450	7.740	646,923	+0.10(+1.31%)
Aug 01, 2024	7.710	7.840	7.480	7.640	863,641	-0.10(-1.29%)
Jul 31, 2024	7.630	7.930	7.590	7.740	855,941	+0.13(+1.71%)
Jul 30, 2024	7.370	7.669	7.280	7.610	709,748	+0.19(+2.56%)
Jul 29, 2024	7.710	7.880	7.270	7.420	636,110	-0.01(-0.13%)
Jul 26, 2024	7.570	7.600	7.365	7.430	858,228	-0.01(-0.13%)
Jul 25, 2024	7.430	7.670	7.420	7.440	800,140	+0.07(+0.95%)
Jul 24, 2024	7.440	7.590	7.365	7.370	570,504	-0.12(-1.60%)
Jul 23, 2024	7.640	7.640	7.425	7.490	599,870	-0.18(-2.35%)
Jul 22, 2024	7.430	7.705	7.290	7.670	794,556	+0.25(+3.37%)
Jul 19, 2024	7.660	7.720	7.345	7.420	828,527	-0.24(-3.13%)
Jul 18, 2024	7.740	8.125	7.640	7.660	965,319	-0.08(-1.03%)
Jul 17, 2024	7.490	7.780	7.490	7.740	1,009,484	+0.21(+2.79%)
Jul 16, 2024	7.230	7.540	7.160	7.530	896,043	+0.40(+5.61%)
Jul 15, 2024	7.180	7.180	6.985	7.130	1,187,936	+0.00(+0.00%)
Jul 12, 2024	7.160	7.180	7.000	7.130	916,513	+0.08(+1.13%)
Jul 11, 2024	6.930	7.115	6.870	7.050	858,627	+0.23(+3.37%)
Jul 10, 2024	6.890	6.955	6.790	6.820	671,682	-0.08(-1.16%)
Jul 09, 2024	7.140	7.190	6.680	6.900	1,344,359	-0.27(-3.77%)
Jul 08, 2024	7.080	7.240	7.030	7.170	721,500	+0.16(+2.28%)
Jul 05, 2024	6.970	7.020	6.840	7.010	775,592	+0.03(+0.43%)
Jul 03, 2024	6.950	7.050	6.930	6.980	660,899	+0.03(+0.43%)
Jul 02, 2024	6.990	7.055	6.880	6.950	712,432	-0.01(-0.14%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Hain Celestial Group (NQ: HAIN )

Historical Prices