HAIN - The Hain Celestial Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201925.5125.6025.1825.5325.53357,443
Dec 10, 201925.2425.6325.1725.5025.50855,500
Dec 09, 201925.2525.3224.7125.2425.24483,000
Dec 06, 201925.2125.6025.0825.1725.17427,500
Dec 05, 201925.1025.1824.7625.0625.06492,700
Dec 04, 201925.1225.3124.9324.9824.98548,900
Dec 03, 201924.8825.1324.6625.0525.05679,600
Dec 02, 201924.9025.0924.6724.9924.99498,500
Nov 29, 201924.8625.0424.6524.7224.72205,000
Nov 27, 201924.9325.2824.8624.9724.97397,200
Nov 26, 201924.8025.1124.8024.9324.93375,000
Nov 25, 201924.5325.0424.3824.8724.87810,500
Nov 22, 201924.6124.8424.3024.5424.54444,400
Nov 21, 201924.9924.9924.4024.5724.57634,000
Nov 20, 201924.8625.1024.8024.9924.99406,200
Nov 19, 201924.6324.9824.5524.9124.91437,800
Nov 18, 201924.9625.0024.6724.7124.71500,900
Nov 15, 201925.1425.4024.9825.1025.10515,800
Nov 14, 201925.3725.6324.7425.0225.02854,600
Nov 13, 201925.5325.8025.3025.4125.41996,300
Nov 12, 201925.8925.9725.4825.6025.601,050,200
Nov 11, 201925.9026.1125.3725.8225.82717,000
Nov 08, 201925.6626.4925.4025.9325.932,527,400
Nov 07, 201924.8026.4424.3225.5525.552,071,300
Nov 06, 201924.2324.4724.0224.2324.231,433,300
Nov 05, 201924.2124.3823.9424.2324.23733,500
Nov 04, 201923.5024.2423.3924.1824.18777,700
Nov 01, 201923.6623.8523.3423.3723.37847,000
Oct 31, 201923.4923.6523.3023.6423.64688,500
Oct 30, 201923.2023.5823.1323.3823.38731,800
Oct 29, 201923.0323.3822.7623.2923.29735,600
Oct 28, 201922.8823.1922.8322.9722.97762,900
Oct 25, 201922.3222.8322.2822.7822.78600,600
Oct 24, 201922.3222.4822.0322.4322.43814,500
Oct 23, 201922.1722.3922.0622.3022.30746,500
Oct 22, 201921.9422.2621.8422.2122.21608,800
Oct 21, 201922.3122.4721.9221.9421.94510,400
Oct 18, 201922.4522.5422.0622.1622.16442,700
Oct 17, 201922.1422.4421.9022.4222.42672,100
Oct 16, 201921.7622.1521.7422.0622.06700,700
Oct 15, 201921.2521.8521.0421.8321.831,160,300
Oct 14, 201920.6321.2520.3421.0721.07864,700
Oct 11, 201920.4320.8520.3320.7020.70596,800
Oct 10, 201920.0920.3120.0520.2220.22495,500
Oct 09, 201920.2120.2219.9120.1120.11725,800
Oct 08, 201920.3820.3919.9920.1520.15474,700
Oct 07, 201920.5920.7420.3920.5220.52532,800
Oct 04, 201920.7020.9720.4420.7120.71559,500
Oct 03, 201920.5120.7520.4020.6920.69835,000
Oct 02, 201920.8620.9520.3420.4920.49920,700
Oct 01, 201921.5121.5120.8320.9620.96775,100
Sep 30, 201921.6021.6221.1921.4821.48783,800
Sep 27, 201921.6521.8121.3521.5421.54717,100
Sep 26, 201922.0822.1721.6921.7121.71679,800
Sep 25, 201921.6822.1721.2822.0222.02924,100
Sep 24, 201921.4521.7021.3021.5521.551,106,500
Sep 23, 201920.8421.6620.7521.4721.471,093,600
Sep 20, 201921.3121.6120.7820.9020.902,942,400
Sep 19, 201922.0922.2121.2421.3121.311,228,600
Sep 18, 201922.3522.6521.8622.1122.111,359,500
Sep 17, 201922.4222.6422.3222.4122.41727,600
Sep 16, 201921.8722.5421.6722.5122.51850,900
Sep 13, 201921.7522.0021.7021.9621.96647,700
Sep 12, 201921.8721.9421.5621.7221.72891,400
Sep 11, 201920.7421.8120.5321.7521.752,216,400
Sep 10, 201919.5720.8219.5320.7520.751,236,800
Sep 09, 201919.6219.7119.4219.5919.591,753,300
Sep 06, 201919.7519.9219.5619.6219.62728,500
Sep 05, 201919.6719.9719.6719.7519.751,130,700
Sep 04, 201919.2419.8519.2019.5819.581,199,300
Sep 03, 201918.8719.3018.7519.1719.172,573,900
Aug 30, 201919.0419.1918.6819.0519.052,866,100
Aug 29, 201919.3119.5918.4619.0319.033,288,400
Aug 28, 201918.4218.6718.2018.3618.362,892,000
Aug 27, 201918.5018.5317.9418.1818.181,509,300
Aug 26, 201918.5218.5918.2318.5318.531,417,300
Aug 23, 201918.8018.8018.1418.3818.381,512,400
Aug 22, 201918.4118.9918.2518.9118.911,785,900
Aug 21, 201918.4618.7318.2018.3618.362,449,200
Aug 20, 201920.7321.0118.5718.6018.603,381,300
Aug 19, 201921.9522.0821.8721.9021.901,325,400
Aug 16, 201921.1921.8121.0921.7421.741,103,300
Aug 15, 201921.3921.5720.7621.0921.091,084,900
Aug 14, 201921.8821.9920.9721.2621.261,308,300
Aug 13, 201921.3722.1421.2722.0622.06746,200
Aug 12, 201922.1222.1221.4321.4421.44602,800
Aug 09, 201922.1722.2821.9322.1522.15725,500
Aug 08, 201921.5022.1520.6422.1422.141,479,000
Aug 07, 201921.3121.5120.8921.4721.47894,200
Aug 06, 201921.6822.2321.2521.4221.42734,400
Aug 05, 201922.0022.0021.4721.6321.631,147,300
Aug 02, 201921.9222.2321.5422.1422.14904,600
Aug 01, 201921.9322.3721.9222.0522.051,329,600
Jul 31, 201922.0122.9321.4621.7721.771,615,500
Jul 30, 201921.3721.9421.0221.9321.93846,200
Jul 29, 201920.6423.0520.2521.4621.463,257,000
Jul 26, 201920.2120.5919.9920.5620.561,083,300
Jul 25, 201920.1620.7320.1520.2620.261,377,500
Jul 24, 201920.1820.4520.0020.2220.221,974,900
Jul 23, 201920.6520.7020.0520.2520.251,478,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...