Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hain Celestial Group (NQ: HAIN )

7.450 +0.120 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2005 9.475 9.475 9.250 9.320 611,300 -0.10(-1.06%)
Mar 30, 2005 9.225 9.430 9.225 9.420 260,334 +0.19(+2.06%)
Mar 29, 2005 9.460 9.480 9.225 9.230 449,770 -0.17(-1.81%)
Mar 28, 2005 9.365 9.475 9.320 9.400 452,810 +0.00(+0.03%)
Mar 24, 2005 9.260 9.445 9.245 9.398 440,316 +0.16(+1.70%)
Mar 23, 2005 9.205 9.335 9.165 9.240 336,766 -0.06(-0.65%)
Mar 22, 2005 9.155 9.350 9.100 9.300 468,448 +0.11(+1.14%)
Mar 21, 2005 9.085 9.230 9.085 9.195 282,224 +0.10(+1.04%)
Mar 18, 2005 9.250 9.300 9.070 9.100 602,842 -0.09(-0.98%)
Mar 17, 2005 9.330 9.330 9.105 9.190 426,328 -0.08(-0.86%)
Mar 16, 2005 9.250 9.335 9.200 9.270 228,034 -0.02(-0.16%)
Mar 15, 2005 9.485 9.505 9.285 9.285 279,616 -0.14(-1.54%)
Mar 14, 2005 9.250 9.505 9.210 9.430 416,654 +0.16(+1.73%)
Mar 11, 2005 9.340 9.350 9.190 9.270 293,074 -0.06(-0.64%)
Mar 10, 2005 9.355 9.415 9.260 9.330 417,136 +0.03(+0.27%)
Mar 09, 2005 9.425 9.445 9.255 9.305 406,410 -0.02(-0.16%)
Mar 08, 2005 9.350 9.425 9.290 9.320 340,260 -0.05(-0.59%)
Mar 07, 2005 9.500 9.575 9.350 9.375 405,250 -0.07(-0.74%)
Mar 04, 2005 9.355 9.500 9.345 9.445 385,552 +0.10(+1.02%)
Mar 03, 2005 9.500 9.500 9.285 9.350 269,406 -0.09(-0.90%)
Mar 02, 2005 9.500 9.515 9.360 9.435 314,398 -0.03(-0.26%)
Mar 01, 2005 9.390 9.535 9.375 9.460 715,070 +0.12(+1.34%)
Feb 28, 2005 9.405 9.405 9.245 9.335 612,438 -0.01(-0.16%)
Feb 25, 2005 9.165 9.400 9.125 9.350 820,038 +0.16(+1.74%)
Feb 24, 2005 9.350 9.350 9.085 9.190 580,368 -0.04(-0.43%)
Feb 23, 2005 9.155 9.350 9.125 9.230 638,012 +0.06(+0.65%)
Feb 22, 2005 9.395 9.395 9.160 9.170 539,002 -0.22(-2.34%)
Feb 18, 2005 9.520 9.520 9.285 9.390 662,920 -0.06(-0.69%)
Feb 17, 2005 9.680 9.715 9.450 9.455 670,104 -0.14(-1.51%)
Feb 16, 2005 9.550 9.650 9.450 9.600 1,935,526 +0.11(+1.11%)
Feb 15, 2005 9.400 9.550 9.390 9.495 1,203,264 +0.06(+0.64%)
Feb 14, 2005 9.400 9.495 9.355 9.435 467,130 -0.01(-0.11%)
Feb 11, 2005 9.530 9.530 9.355 9.445 806,216 -0.04(-0.37%)
Feb 10, 2005 9.350 9.605 9.140 9.480 1,292,354 +0.14(+1.55%)
Feb 09, 2005 9.435 9.450 9.220 9.335 598,586 -0.04(-0.48%)
Feb 08, 2005 9.785 9.790 9.010 9.380 1,438,008 -0.46(-4.72%)
Feb 07, 2005 9.820 9.980 9.785 9.845 554,998 -0.08(-0.81%)
Feb 04, 2005 9.820 10.10 9.800 9.925 908,336 -0.05(-0.55%)
Feb 03, 2005 10.20 10.20 9.870 9.980 725,942 -0.14(-1.43%)
Feb 02, 2005 10.08 10.13 10.04 10.12 473,624 +0.01(+0.05%)
Feb 01, 2005 10.10 10.14 10.04 10.12 325,896 +0.06(+0.60%)
Jan 31, 2005 10.07 10.19 9.985 10.06 336,494 +0.12(+1.21%)
Jan 28, 2005 9.975 10.12 9.875 9.940 511,948 -0.02(-0.20%)
Jan 27, 2005 9.910 10.32 9.860 9.960 630,682 +0.03(+0.30%)
Jan 26, 2005 9.730 9.940 9.715 9.930 435,956 +0.28(+2.90%)
Jan 25, 2005 9.760 9.875 9.650 9.650 920,708 -0.19(-1.88%)
Jan 24, 2005 10.12 10.12 9.805 9.835 417,802 -0.25(-2.53%)
Jan 21, 2005 10.24 10.24 10.06 10.09 361,202 -0.09(-0.88%)
Jan 20, 2005 10.12 10.26 10.04 10.18 212,408 -0.01(-0.10%)
Jan 19, 2005 10.29 10.34 10.15 10.19 451,090 -0.06(-0.59%)
Jan 18, 2005 10.12 10.29 10.11 10.25 403,116 +0.00(+0.00%)
Jan 14, 2005 10.25 10.29 10.06 10.25 313,582 +0.15(+1.49%)
Jan 13, 2005 10.29 10.30 10.06 10.10 362,678 -0.12(-1.17%)
Jan 12, 2005 10.20 10.27 10.18 10.22 247,618 -0.05(-0.49%)
Jan 11, 2005 10.22 10.34 10.19 10.27 537,090 -0.02(-0.15%)
Jan 10, 2005 10.25 10.40 10.19 10.29 475,320 -0.08(-0.77%)
Jan 07, 2005 10.37 10.39 10.15 10.37 624,864 +0.13(+1.27%)
Jan 06, 2005 10.12 10.45 10.02 10.23 781,110 +0.16(+1.64%)
Jan 05, 2005 10.22 10.22 10.06 10.07 823,136 -0.17(-1.66%)
Jan 04, 2005 10.27 10.38 10.21 10.24 444,280 -0.12(-1.21%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.