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 )

8.730 -0.020 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2003 16.82 16.85 16.36 16.40 324,000 -0.30(-1.80%)
Jul 30, 2003 17.05 17.05 16.70 16.70 297,500 -0.21(-1.24%)
Jul 29, 2003 17.34 17.38 16.81 16.91 544,700 -0.37(-2.14%)
Jul 28, 2003 16.69 17.31 16.64 17.28 570,300 +0.64(+3.85%)
Jul 25, 2003 16.88 16.88 16.41 16.64 184,400 -0.13(-0.78%)
Jul 24, 2003 16.77 16.95 16.53 16.77 337,300 +0.01(+0.07%)
Jul 23, 2003 16.96 17.05 16.60 16.76 123,400 -0.25(-1.48%)
Jul 22, 2003 16.89 17.05 16.64 17.01 199,700 +0.19(+1.13%)
Jul 21, 2003 17.11 17.24 16.64 16.82 270,600 -0.37(-2.15%)
Jul 18, 2003 17.15 17.30 17.00 17.19 156,500 +0.14(+0.82%)
Jul 17, 2003 16.94 17.22 16.94 17.05 205,400 +0.03(+0.18%)
Jul 16, 2003 16.72 17.17 16.63 17.02 349,800 +0.30(+1.79%)
Jul 15, 2003 16.66 16.98 16.60 16.72 123,500 +0.06(+0.36%)
Jul 14, 2003 16.55 17.13 16.42 16.66 231,800 +0.13(+0.79%)
Jul 11, 2003 16.05 16.55 16.05 16.53 236,600 +0.59(+3.70%)
Jul 10, 2003 16.43 16.49 15.80 15.94 138,700 -0.16(-0.99%)
Jul 09, 2003 15.84 16.10 15.50 16.10 227,500 +0.25(+1.58%)
Jul 08, 2003 15.85 15.95 15.76 15.85 232,700 -0.05(-0.31%)
Jul 07, 2003 16.01 16.02 15.85 15.90 219,800 -0.10(-0.62%)
Jul 03, 2003 16.60 16.65 15.78 16.00 160,300 -0.50(-3.03%)
Jul 02, 2003 16.40 16.54 16.19 16.50 276,100 +0.19(+1.16%)
Jul 01, 2003 16.10 16.60 15.75 16.31 260,000 +0.34(+2.13%)
Jun 30, 2003 15.96 16.04 15.74 15.97 194,000 +0.04(+0.25%)
Jun 27, 2003 16.26 16.30 15.85 15.93 85,224 -0.31(-1.91%)
Jun 26, 2003 15.90 16.32 15.66 16.24 143,700 +0.45(+2.85%)
Jun 25, 2003 16.10 16.10 15.65 15.79 239,900 -0.02(-0.13%)
Jun 24, 2003 16.29 16.46 15.80 15.81 194,500 -0.44(-2.71%)
Jun 23, 2003 16.75 16.87 16.03 16.25 223,200 -0.36(-2.17%)
Jun 20, 2003 16.67 16.99 16.52 16.61 125,000 -0.12(-0.72%)
Jun 19, 2003 16.90 17.23 16.69 16.73 349,700 -0.04(-0.24%)
Jun 18, 2003 16.34 16.84 16.20 16.77 487,800 +0.43(+2.63%)
Jun 17, 2003 16.63 16.70 16.16 16.34 114,500 -0.19(-1.15%)
Jun 16, 2003 15.75 16.60 15.75 16.53 397,900 +0.83(+5.29%)
Jun 13, 2003 16.00 16.11 15.65 15.70 455,500 -0.33(-2.06%)
Jun 12, 2003 16.30 16.30 15.99 16.03 263,300 -0.12(-0.74%)
Jun 11, 2003 16.20 16.31 15.99 16.15 136,300 +0.10(+0.62%)
Jun 10, 2003 16.53 16.53 15.90 16.05 316,100 -0.37(-2.25%)
Jun 09, 2003 16.66 16.78 16.29 16.42 155,800 -0.32(-1.91%)
Jun 06, 2003 17.09 17.10 16.31 16.74 137,200 -0.26(-1.53%)
Jun 05, 2003 16.79 17.15 16.79 17.00 158,900 +0.05(+0.29%)
Jun 04, 2003 17.08 17.25 16.86 16.95 260,500 -0.14(-0.82%)
Jun 03, 2003 17.09 17.49 17.02 17.09 178,400 -0.10(-0.58%)
Jun 02, 2003 17.39 17.41 17.15 17.19 409,500 -0.09(-0.52%)
May 30, 2003 17.12 17.45 17.00 17.28 235,100 +0.19(+1.11%)
May 29, 2003 17.26 17.26 16.85 17.09 163,000 -0.13(-0.75%)
May 28, 2003 17.06 17.28 16.92 17.22 187,100 +0.25(+1.47%)
May 27, 2003 16.70 17.03 16.70 16.97 109,900 +0.21(+1.25%)
May 23, 2003 16.72 16.95 16.63 16.76 114,700 +0.00(+0.00%)
May 22, 2003 17.10 17.10 16.67 16.76 186,600 -0.33(-1.93%)
May 21, 2003 17.05 17.15 16.94 17.09 139,100 +0.09(+0.53%)
May 20, 2003 17.10 17.61 16.85 17.00 335,300 -0.44(-2.52%)
May 19, 2003 17.19 17.75 17.17 17.44 381,100 -0.05(-0.29%)
May 16, 2003 16.98 17.59 16.98 17.49 620,800 +0.12(+0.69%)
May 15, 2003 16.40 17.41 16.30 17.37 531,300 +0.93(+5.66%)
May 14, 2003 16.21 16.44 15.95 16.44 334,400 +0.20(+1.23%)
May 13, 2003 16.18 16.31 16.10 16.24 97,500 -0.01(-0.06%)
May 12, 2003 16.34 16.35 16.01 16.25 240,700 +0.01(+0.06%)
May 09, 2003 16.14 16.30 15.94 16.24 195,500 +0.23(+1.44%)
May 08, 2003 16.52 16.60 15.94 16.01 415,200 -0.68(-4.07%)
May 07, 2003 17.11 17.15 16.54 16.69 583,100 -0.54(-3.13%)
May 06, 2003 17.67 18.27 17.06 17.23 1,016,300 -0.38(-2.16%)
May 05, 2003 16.85 17.63 16.83 17.61 392,000 +0.38(+2.21%)
May 02, 2003 17.04 17.38 16.90 17.23 160,200 +0.19(+1.12%)
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.