HAIN - The Hain Celestial Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201737.8837.8837.1737.5237.522,011,132
Oct 19, 201738.8139.0537.8837.9437.941,886,000
Oct 18, 201740.9140.9139.4739.5139.511,249,800
Oct 17, 201741.2941.4540.7140.8640.86808,300
Oct 16, 201741.6642.0641.4941.5141.51694,700
Oct 13, 201742.0742.1641.6841.8141.81493,900
Oct 12, 201741.8342.1441.5041.9741.97735,900
Oct 11, 201741.6641.9441.4841.5941.59824,300
Oct 10, 201741.4741.6841.2741.4941.49681,700
Oct 09, 201741.9441.9441.0341.1841.181,128,600
Oct 06, 201742.3442.3441.3341.9541.951,103,000
Oct 05, 201741.3542.3641.2042.3542.35813,900
Oct 04, 201741.2241.8341.0541.3841.38535,400
Oct 03, 201741.8041.9640.9241.2141.211,128,700
Oct 02, 201741.0042.5540.7641.8041.802,131,500
Sep 29, 201741.0042.4040.9741.1541.151,753,500
Sep 28, 201743.5043.6039.4640.7140.714,780,600
Sep 27, 201740.7740.7739.6940.4340.431,032,200
Sep 26, 201740.1640.7840.1240.5940.59713,400
Sep 25, 201739.5540.1639.5040.1540.15499,000
Sep 22, 201740.1040.1439.5739.6039.60455,500
Sep 21, 201740.3140.5939.8839.9039.90459,900
Sep 20, 201740.0140.4839.7940.4240.421,383,900
Sep 19, 201741.3541.3540.3540.4340.431,005,600
Sep 18, 201741.2341.3740.9341.3241.321,423,200
Sep 15, 201740.5541.4540.5541.2741.271,151,400
Sep 14, 201740.8141.3940.5940.6540.651,010,700
Sep 13, 201740.1441.2140.1441.1041.101,739,100
Sep 12, 201740.2540.8040.2240.2940.291,379,000
Sep 11, 201740.5040.5840.0140.2440.241,098,700
Sep 08, 201740.1640.5739.9040.0540.05779,200
Sep 07, 201740.7240.8839.8640.3940.391,491,800
Sep 06, 201739.4140.7439.4140.4640.461,963,100
Sep 05, 201739.5139.8738.9639.3739.371,985,300
Sep 01, 201740.2340.4039.2239.5639.561,599,300
Aug 31, 201739.7540.3539.5840.2240.221,794,900
Aug 30, 201740.2440.9539.4039.6439.642,106,500
Aug 29, 201742.9943.0039.1440.0540.055,489,400
Aug 28, 201740.2740.7140.1940.6140.612,946,800
Aug 25, 201739.3440.5539.3040.4040.402,106,000
Aug 24, 201741.4541.6739.1939.2939.292,619,900
Aug 23, 201741.6241.7541.1141.5441.541,552,100
Aug 22, 201741.5742.0340.7941.6241.622,390,600
Aug 21, 201742.4642.8741.8842.5042.501,564,000
Aug 18, 201742.7643.1242.1742.4042.401,108,600
Aug 17, 201743.2143.4542.6942.7242.721,299,800
Aug 16, 201743.6343.8643.0943.2343.23971,400
Aug 15, 201743.6143.9443.2743.5743.57830,500
Aug 14, 201743.6444.0643.2743.5143.511,223,400
Aug 11, 201742.3443.6142.2143.3443.34612,300
Aug 10, 201743.0043.3342.6842.9842.98759,900
Aug 09, 201743.1543.3142.7143.2343.23874,500
Aug 08, 201743.4243.8242.7643.1943.19836,100
Aug 07, 201743.1043.6142.8343.5543.551,720,400
Aug 04, 201743.5343.8743.0043.1943.191,460,500
Aug 03, 201743.8043.8042.8043.3943.391,636,000
Aug 02, 201743.6344.3143.2943.9243.921,333,900
Aug 01, 201744.7545.0643.3643.6243.621,947,100
Jul 31, 201744.9644.9944.2844.7144.711,288,600
Jul 28, 201744.8645.6144.5445.0045.001,904,800
Jul 27, 201744.0944.8743.7944.8644.861,357,600
Jul 26, 201744.0444.2843.5643.9543.951,443,800
Jul 25, 201743.7944.3743.7043.8043.801,927,700
Jul 24, 201743.6943.9243.2243.7943.791,725,300
Jul 21, 201742.8143.9442.4543.7643.762,086,700
Jul 20, 201742.0142.8741.9142.7942.794,267,500
Jul 19, 201740.2541.7940.2541.7441.742,576,600
Jul 18, 201739.7540.2039.2740.1340.131,084,500
Jul 17, 201739.9940.4039.7839.9039.903,312,600
Jul 14, 201739.7540.3439.5439.9339.931,689,000
Jul 13, 201739.6939.6939.0939.5339.531,982,600
Jul 12, 201739.2039.3938.7538.9138.911,227,600
Jul 11, 201738.4239.4038.2139.0139.012,635,300
Jul 10, 201739.0039.0038.2638.5838.581,981,800
Jul 07, 201738.2739.1638.0938.8638.862,820,100
Jul 06, 201737.9938.3437.8338.0938.092,811,000
Jul 05, 201738.1238.2937.7838.1938.193,210,800
Jul 03, 201738.8239.0938.2938.3438.341,640,500
Jun 30, 201739.0139.5238.2238.8238.8212,534,400
Jun 29, 201735.4536.0635.0635.7635.762,637,400
Jun 28, 201734.8036.4834.5135.5435.547,952,900
Jun 27, 201733.7134.8133.2334.7534.754,789,800
Jun 26, 201731.8133.8631.8133.6333.635,503,800
Jun 23, 201731.9132.5631.0131.6031.607,863,800
Jun 22, 201735.1635.7531.7032.6632.6615,069,100
Jun 21, 201733.0133.3132.6533.1633.162,738,600
Jun 20, 201733.4833.7432.9133.0333.032,376,600
Jun 19, 201733.9533.9532.9933.2433.242,007,900
Jun 16, 201734.7534.9933.4233.9133.913,072,900
Jun 15, 201735.1835.5534.8935.2335.232,374,800
Jun 14, 201734.8635.4334.5234.6734.671,878,500
Jun 13, 201735.3935.6434.6934.9734.971,856,700
Jun 12, 201735.0235.6535.0035.2035.201,680,200
Jun 09, 201735.7735.9934.9335.0335.03824,100
Jun 08, 201735.8336.0235.6635.8435.84573,200
Jun 07, 201735.7236.0435.4835.9635.96708,200
Jun 06, 201735.6435.8035.2735.6435.64804,700
Jun 05, 201735.7936.1035.6535.8135.81851,300
Jun 02, 201735.9036.1135.5235.7735.77907,700
Jun 01, 201735.0235.8334.9735.6935.691,967,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...