HAIN: Historical Prices for The Hain Celestial Group, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	19.11	19.11	18.15	18.47	638,700	18.47
23-Nov-09	18.96	19.33	18.81	19.00	481,000	19.00
20-Nov-09	18.14	18.66	18.14	18.62	438,800	18.62
19-Nov-09	18.32	18.35	17.92	18.20	283,900	18.20
18-Nov-09	18.68	18.69	18.34	18.50	320,400	18.50
17-Nov-09	18.99	19.03	18.53	18.73	631,800	18.73
16-Nov-09	18.69	19.37	18.45	19.13	644,300	19.13
13-Nov-09	18.20	18.51	18.03	18.51	514,800	18.51
12-Nov-09	18.16	18.35	17.91	18.02	562,000	18.02
11-Nov-09	18.43	18.48	18.10	18.20	744,800	18.20
10-Nov-09	18.99	19.04	18.05	18.24	905,600	18.24
9-Nov-09	19.61	19.83	19.10	19.20	826,600	19.20
6-Nov-09	19.00	19.72	18.44	19.39	539,000	19.39
5-Nov-09	17.96	19.09	17.75	18.84	848,000	18.84
4-Nov-09	17.63	17.78	17.31	17.72	709,600	17.72
3-Nov-09	17.69	17.94	17.36	17.60	297,100	17.60
2-Nov-09	17.70	18.01	17.36	17.73	561,800	17.73
30-Oct-09	18.25	18.28	17.45	17.54	478,800	17.54
29-Oct-09	18.36	18.49	18.11	18.43	282,700	18.43
28-Oct-09	18.55	18.79	18.18	18.25	410,500	18.25
27-Oct-09	18.26	18.77	17.82	18.67	434,600	18.67
26-Oct-09	18.25	18.70	18.16	18.28	301,600	18.28
23-Oct-09	18.34	18.65	18.11	18.22	305,000	18.22
22-Oct-09	18.33	18.55	17.75	18.35	442,100	18.35
21-Oct-09	18.40	19.02	18.30	18.35	282,700	18.35
20-Oct-09	19.12	19.22	18.26	18.46	517,000	18.46
19-Oct-09	18.80	18.89	18.51	18.85	340,400	18.85
16-Oct-09	18.99	19.08	18.69	18.80	370,600	18.80
15-Oct-09	19.08	19.27	18.99	19.03	390,600	19.03
14-Oct-09	19.02	19.09	18.88	19.05	253,000	19.05
13-Oct-09	19.15	19.43	18.74	18.86	423,300	18.86
12-Oct-09	19.61	19.66	19.21	19.23	291,200	19.23
9-Oct-09	19.54	19.90	19.25	19.63	610,600	19.63
8-Oct-09	18.90	19.69	18.69	19.44	667,500	19.44
7-Oct-09	18.63	18.82	18.51	18.61	175,600	18.61
6-Oct-09	18.77	18.97	18.61	18.69	403,700	18.69
5-Oct-09	19.09	19.09	18.48	18.72	375,300	18.72
2-Oct-09	18.98	19.18	18.79	18.95	473,800	18.95
1-Oct-09	19.13	19.24	18.94	19.07	425,800	19.07
30-Sep-09	19.58	19.58	19.03	19.17	402,100	19.17
29-Sep-09	19.68	19.73	19.35	19.51	237,800	19.51
28-Sep-09	19.27	19.77	18.92	19.61	534,600	19.61
25-Sep-09	19.24	19.34	19.02	19.06	454,900	19.06
24-Sep-09	19.45	19.45	19.05	19.12	417,900	19.12
23-Sep-09	19.41	19.66	19.22	19.30	507,400	19.30
22-Sep-09	19.05	19.68	18.98	19.36	781,000	19.36
21-Sep-09	18.40	19.46	18.16	18.87	1,384,300	18.87
18-Sep-09	16.68	17.73	16.63	17.71	780,000	17.71
17-Sep-09	16.69	16.77	16.48	16.63	439,700	16.63
16-Sep-09	16.60	16.72	16.56	16.70	326,300	16.70
15-Sep-09	16.45	16.73	16.32	16.60	925,600	16.60
14-Sep-09	16.18	16.52	16.05	16.49	262,000	16.49
11-Sep-09	16.57	16.63	16.22	16.26	440,800	16.26
10-Sep-09	16.44	16.62	16.41	16.50	451,400	16.50
9-Sep-09	16.52	16.62	16.47	16.50	360,300	16.50
8-Sep-09	16.41	16.53	16.22	16.50	251,000	16.50
4-Sep-09	16.06	16.29	15.97	16.29	194,300	16.29
3-Sep-09	15.81	16.15	15.68	16.14	280,900	16.14
2-Sep-09	15.75	15.94	15.56	15.84	474,700	15.84
1-Sep-09	15.96	16.27	15.63	15.74	312,900	15.74
31-Aug-09	16.03	16.17	15.78	16.00	303,100	16.00
28-Aug-09	16.57	16.57	16.05	16.08	356,300	16.08
27-Aug-09	16.67	16.84	16.15	16.37	795,500	16.37
26-Aug-09	16.55	17.39	16.50	16.66	1,227,400	16.66
25-Aug-09	18.37	18.85	17.87	18.00	469,800	18.00
24-Aug-09	18.88	18.93	18.13	18.23	457,500	18.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions