Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hain Celestial Group (NQ: HAIN )

8.730 -0.020 (-0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	15.40	15.49	14.87	14.91	133,800	-0.39(-2.54%)
Jul 30, 2002	15.55	15.65	15.20	15.30	185,394	-0.19(-1.23%)
Jul 29, 2002	14.70	15.53	14.70	15.49	215,231	+1.14(+7.94%)
Jul 26, 2002	14.25	14.53	14.00	14.35	83,600	-0.02(-0.14%)
Jul 25, 2002	13.34	14.60	13.27	14.37	265,900	+0.97(+7.24%)
Jul 24, 2002	13.20	13.47	13.02	13.40	305,590	-0.13(-0.96%)
Jul 23, 2002	14.11	14.20	13.21	13.53	221,299	-0.72(-5.05%)
Jul 22, 2002	14.80	15.47	14.11	14.25	279,380	-0.58(-3.91%)
Jul 19, 2002	15.00	15.23	14.82	14.83	140,200	-0.86(-5.48%)
Jul 17, 2002	15.50	15.81	15.30	15.69	141,400	+0.07(+0.45%)
Jul 12, 2002	16.15	16.15	15.55	15.62	312,600	-0.39(-2.44%)
Jul 11, 2002	15.96	16.41	15.62	16.01	292,100	-0.16(-0.99%)
Jul 10, 2002	17.00	17.15	16.00	16.17	227,900	-0.90(-5.27%)
Jul 09, 2002	17.71	17.71	17.07	17.07	145,500	-0.48(-2.74%)
Jul 08, 2002	17.68	17.68	17.55	17.55	79,900	-0.13(-0.74%)
Jul 05, 2002	17.41	17.95	17.41	17.68	77,800	+0.11(+0.63%)
Jul 04, 2002	17.40	17.94	17.23	17.57	221,500	+0.00(+0.00%)
Jul 03, 2002	17.40	17.94	17.23	17.57	221,500	+0.17(+0.96%)
Jul 02, 2002	17.89	18.21	17.20	17.40	213,500	-0.49(-2.72%)
Jul 01, 2002	18.19	18.50	17.58	17.89	202,400	-0.61(-3.30%)
Jun 28, 2002	18.30	18.50	17.88	18.50	419,200	+0.41(+2.27%)
Jun 27, 2002	15.78	18.26	15.62	18.09	735,100	+1.94(+12.01%)
Jun 26, 2002	15.10	16.15	14.75	16.15	214,500	+0.73(+4.73%)
Jun 25, 2002	15.55	15.69	15.31	15.42	470,000	-0.72(-4.46%)
Jun 21, 2002	15.95	16.20	15.93	16.14	508,500	+0.24(+1.51%)
Jun 20, 2002	16.19	16.25	15.90	15.90	264,200	-0.23(-1.43%)
Jun 19, 2002	16.45	16.68	15.97	16.13	279,800	-0.39(-2.36%)
Jun 18, 2002	16.60	16.85	16.30	16.52	244,300	-0.29(-1.73%)
Jun 17, 2002	16.45	16.93	16.22	16.81	191,300	+0.15(+0.90%)
Jun 14, 2002	16.12	17.07	16.08	16.66	211,100	-0.67(-3.87%)
Jun 12, 2002	17.60	17.82	17.16	17.33	148,300	-0.15(-0.86%)
Jun 11, 2002	16.90	17.60	16.87	17.48	285,600	+0.58(+3.44%)
Jun 10, 2002	16.96	17.25	16.85	16.90	155,200	-0.09(-0.53%)
Jun 07, 2002	16.93	17.18	16.60	16.99	271,700	+0.02(+0.12%)
Jun 06, 2002	16.48	17.00	16.48	16.97	177,000	+0.21(+1.25%)
Jun 05, 2002	16.90	17.00	16.50	16.76	257,100	-0.42(-2.44%)
May 31, 2002	17.19	17.68	17.18	17.18	244,800	+0.26(+1.54%)
May 28, 2002	17.30	17.30	16.75	16.92	604,400	+0.37(+2.24%)
May 27, 2002	16.20	17.30	16.19	16.55	606,500	+0.00(+0.00%)
May 24, 2002	16.20	17.30	16.19	16.55	598,400	+0.35(+2.16%)
May 23, 2002	16.24	16.26	16.01	16.20	232,400	-0.01(-0.06%)
May 22, 2002	16.06	16.30	16.03	16.21	338,700	+0.21(+1.31%)
May 21, 2002	16.05	16.30	15.95	16.00	190,300	-0.02(-0.12%)
May 20, 2002	16.20	16.38	15.87	16.02	196,000	-0.10(-0.62%)
May 17, 2002	16.40	16.40	16.05	16.12	351,100	-0.27(-1.65%)
May 16, 2002	16.00	16.49	15.80	16.39	424,100	+0.49(+3.08%)
May 15, 2002	15.85	16.08	15.36	15.90	722,200	-0.09(-0.56%)
May 14, 2002	16.04	16.06	15.86	15.99	587,800	+0.17(+1.07%)
May 13, 2002	15.90	16.08	15.62	15.82	453,900	+0.01(+0.06%)
May 10, 2002	16.45	16.45	15.72	15.81	729,500	-0.30(-1.86%)
May 09, 2002	16.46	16.69	16.10	16.11	197,700	-0.38(-2.30%)
May 08, 2002	16.67	17.01	16.45	16.49	821,700	-0.01(-0.06%)
May 07, 2002	16.82	16.99	16.50	16.50	163,900	-0.23(-1.37%)
May 06, 2002	17.00	17.00	16.25	16.73	263,100	-0.27(-1.59%)
May 03, 2002	17.55	17.55	16.57	17.00	191,800	-0.50(-2.86%)
May 02, 2002	17.90	18.00	17.22	17.50	336,500	-0.40(-2.23%)

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 San Rafael

Find A Business

or Browse Listings

Hain Celestial Group (NQ: HAIN )

Historical Prices