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 )

6.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2024 7.950 8.040 7.840 7.860 928,159 -0.07(-0.88%)
Mar 27, 2024 7.790 7.950 7.720 7.930 1,430,688 +0.17(+2.19%)
Mar 26, 2024 8.010 8.050 7.740 7.760 1,160,249 -0.22(-2.76%)
Mar 25, 2024 8.110 8.230 7.770 7.980 2,089,328 -0.12(-1.48%)
Mar 22, 2024 8.340 8.380 8.090 8.100 1,175,061 -0.19(-2.29%)
Mar 21, 2024 8.460 8.480 8.240 8.290 1,516,016 -0.12(-1.43%)
Mar 20, 2024 8.280 8.470 8.180 8.410 1,449,985 +0.07(+0.84%)
Mar 19, 2024 8.240 8.380 8.150 8.340 1,052,946 +0.06(+0.72%)
Mar 18, 2024 8.620 8.660 8.230 8.280 1,448,833 -0.34(-3.94%)
Mar 15, 2024 8.680 8.900 8.535 8.620 1,662,927 -0.14(-1.60%)
Mar 14, 2024 9.130 9.130 8.735 8.760 829,763 -0.32(-3.52%)
Mar 13, 2024 9.160 9.290 9.030 9.080 729,472 -0.11(-1.20%)
Mar 12, 2024 9.430 9.475 9.185 9.190 653,154 -0.27(-2.85%)
Mar 11, 2024 9.400 9.570 9.325 9.460 768,860 +0.09(+0.96%)
Mar 08, 2024 9.400 9.510 9.310 9.370 1,383,321 +0.05(+0.54%)
Mar 07, 2024 9.410 9.475 9.050 9.320 6,502,570 -0.05(-0.53%)
Mar 06, 2024 9.680 9.800 9.370 9.370 1,007,775 -0.22(-2.29%)
Mar 05, 2024 9.190 9.770 9.160 9.590 3,252,782 +0.32(+3.45%)
Mar 04, 2024 9.440 9.490 9.100 9.270 761,216 -0.14(-1.49%)
Mar 01, 2024 9.610 9.740 9.380 9.410 1,087,488 -0.59(-5.90%)
Feb 29, 2024 9.900 10.07 9.890 10.00 994,049 +0.26(+2.67%)
Feb 28, 2024 9.660 9.995 9.660 9.740 540,393 +0.02(+0.21%)
Feb 27, 2024 9.710 9.795 9.600 9.720 714,701 +0.07(+0.73%)
Feb 26, 2024 9.570 9.775 9.510 9.650 963,752 +0.02(+0.21%)
Feb 23, 2024 9.280 9.660 9.180 9.630 723,623 +0.27(+2.88%)
Feb 22, 2024 9.440 9.595 9.270 9.360 607,594 -0.18(-1.89%)
Feb 21, 2024 9.620 9.695 9.490 9.540 507,099 -0.04(-0.42%)
Feb 20, 2024 9.570 9.820 9.540 9.580 545,151 -0.12(-1.19%)
Feb 16, 2024 9.730 9.800 9.520 9.695 614,933 -0.08(-0.87%)
Feb 15, 2024 9.570 9.840 9.510 9.780 875,173 +0.39(+4.15%)
Feb 14, 2024 9.380 9.510 9.270 9.390 578,314 +0.01(+0.11%)
Feb 13, 2024 9.720 9.775 9.310 9.380 1,028,639 -0.52(-5.25%)
Feb 12, 2024 9.610 9.950 9.565 9.900 1,519,166 +0.25(+2.59%)
Feb 09, 2024 10.01 10.01 9.570 9.650 1,191,541 -0.33(-3.36%)
Feb 08, 2024 9.320 10.10 9.010 9.985 1,568,950 +0.45(+4.72%)
Feb 07, 2024 11.21 11.68 9.261 9.535 2,632,295 -1.80(-15.92%)
Feb 06, 2024 10.98 11.41 10.80 11.34 1,068,751 +0.37(+3.37%)
Feb 05, 2024 10.83 10.98 10.76 10.97 956,283 -0.07(-0.63%)
Feb 02, 2024 11.00 11.11 10.81 11.04 598,949 -0.04(-0.36%)
Feb 01, 2024 10.73 11.10 10.63 11.08 605,197 +0.37(+3.45%)
Jan 31, 2024 10.95 11.00 10.70 10.71 815,254 -0.20(-1.83%)
Jan 30, 2024 10.93 11.05 10.81 10.91 502,729 -0.10(-0.91%)
Jan 29, 2024 10.95 11.02 10.77 11.01 508,234 +0.06(+0.55%)
Jan 26, 2024 11.12 11.32 10.88 10.95 599,124 -0.04(-0.36%)
Jan 25, 2024 10.59 11.01 10.59 10.99 939,365 +0.44(+4.17%)
Jan 24, 2024 10.68 10.68 10.46 10.55 974,793 -0.06(-0.57%)
Jan 23, 2024 10.45 10.76 10.43 10.61 810,327 +0.36(+3.51%)
Jan 22, 2024 10.07 10.31 9.950 10.25 874,047 +0.19(+1.89%)
Jan 19, 2024 10.72 10.86 9.900 10.06 1,102,124 -0.63(-5.89%)
Jan 18, 2024 10.71 10.78 10.37 10.69 1,173,184 -0.07(-0.65%)
Jan 17, 2024 10.85 10.89 10.48 10.76 809,889 -0.30(-2.71%)
Jan 16, 2024 11.05 11.08 10.89 11.06 1,011,953 -0.12(-1.07%)
Jan 12, 2024 11.23 11.45 11.05 11.18 535,509 +0.08(+0.72%)
Jan 11, 2024 11.14 11.14 10.78 11.10 1,167,965 -0.11(-0.98%)
Jan 10, 2024 10.98 11.35 10.85 11.21 1,208,194 +0.26(+2.37%)
Jan 09, 2024 10.94 11.02 10.77 10.95 1,117,471 -0.10(-0.90%)
Jan 08, 2024 10.81 11.11 10.74 11.05 678,427 +0.26(+2.41%)
Jan 05, 2024 10.62 10.88 10.47 10.79 1,237,741 +0.07(+0.65%)
Jan 04, 2024 10.76 10.77 10.53 10.72 872,673 +0.01(+0.09%)
Jan 03, 2024 11.31 11.31 10.65 10.71 987,478 -0.61(-5.39%)
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.