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 +0.420 (+6.84%)
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 (%)
Apr 30, 2009 8.155 8.460 8.060 8.345 683,668 +0.20(+2.39%)
Apr 29, 2009 8.055 8.255 8.055 8.150 931,658 +0.10(+1.18%)
Apr 28, 2009 7.980 8.235 7.870 8.055 588,668 +0.02(+0.25%)
Apr 27, 2009 8.005 8.160 7.950 8.035 657,974 -0.15(-1.83%)
Apr 24, 2009 8.005 8.285 7.875 8.185 740,912 +0.28(+3.48%)
Apr 23, 2009 7.960 8.100 7.840 7.910 1,057,512 -0.02(-0.25%)
Apr 22, 2009 7.915 8.205 7.915 7.930 759,712 -0.12(-1.55%)
Apr 21, 2009 7.670 8.055 7.670 8.055 558,092 +0.33(+4.34%)
Apr 20, 2009 7.820 8.020 7.625 7.720 549,530 -0.29(-3.56%)
Apr 17, 2009 8.030 8.085 7.830 8.005 1,083,474 +0.00(+0.00%)
Apr 16, 2009 7.885 8.045 7.770 8.005 404,048 +0.17(+2.10%)
Apr 15, 2009 7.600 7.900 7.600 7.840 324,976 +0.17(+2.22%)
Apr 14, 2009 7.760 7.964 7.625 7.670 340,950 -0.25(-3.10%)
Apr 13, 2009 7.850 7.960 7.820 7.915 432,632 -0.05(-0.63%)
Apr 09, 2009 7.815 7.965 7.745 7.965 613,094 +0.33(+4.32%)
Apr 08, 2009 7.600 7.675 7.505 7.635 607,088 +0.11(+1.46%)
Apr 07, 2009 7.740 7.840 7.520 7.525 939,906 -0.29(-3.77%)
Apr 06, 2009 7.945 8.090 7.815 7.820 939,286 -0.24(-3.04%)
Apr 03, 2009 7.690 8.075 7.440 8.065 1,179,174 +0.38(+4.94%)
Apr 02, 2009 7.400 7.775 7.280 7.685 1,029,916 +0.42(+5.71%)
Apr 01, 2009 6.980 7.315 6.975 7.270 774,988 +0.15(+2.11%)
Mar 31, 2009 7.305 7.317 7.115 7.120 727,676 -0.12(-1.73%)
Mar 30, 2009 7.065 7.325 6.970 7.245 957,514 -0.04(-0.48%)
Mar 26, 2009 7.160 7.395 6.975 7.280 1,012,070 +0.22(+3.12%)
Mar 25, 2009 6.930 7.231 6.860 7.060 1,126,836 +0.16(+2.32%)
Mar 24, 2009 6.965 7.120 6.885 6.900 747,676 -0.16(-2.27%)
Mar 23, 2009 6.820 7.060 6.495 7.060 1,108,734 +0.55(+8.45%)
Mar 20, 2009 6.815 6.890 6.470 6.510 1,373,442 -0.36(-5.17%)
Mar 19, 2009 6.950 7.015 6.705 6.865 702,706 -0.02(-0.29%)
Mar 18, 2009 7.120 7.120 6.515 6.885 675,660 +0.06(+0.95%)
Mar 17, 2009 6.920 6.920 6.645 6.820 732,780 +0.20(+2.94%)
Mar 16, 2009 6.370 6.815 6.370 6.625 1,426,408 +0.34(+5.49%)
Mar 13, 2009 6.360 6.400 6.150 6.280 1,652,012 -0.07(-1.10%)
Mar 12, 2009 5.840 6.385 5.765 6.350 1,433,072 +0.47(+7.99%)
Mar 11, 2009 5.955 5.980 5.810 5.880 739,810 -0.06(-1.01%)
Mar 10, 2009 6.245 6.245 5.591 5.940 788,578 +0.30(+5.23%)
Mar 09, 2009 5.870 5.965 5.615 5.645 1,382,358 -0.30(-5.05%)
Mar 06, 2009 6.150 6.255 5.815 5.945 1,267,774 -0.14(-2.38%)
Mar 05, 2009 6.535 6.565 6.045 6.090 1,035,088 -0.57(-8.56%)
Mar 04, 2009 6.485 6.740 6.485 6.660 537,576 +0.08(+1.29%)
Mar 02, 2009 6.730 7.040 6.560 6.575 972,294 -0.46(-6.61%)
Feb 27, 2009 6.835 7.165 6.835 7.040 727,036 +0.08(+1.22%)
Feb 26, 2009 7.200 7.320 6.935 6.955 834,928 -0.21(-2.93%)
Feb 25, 2009 7.280 7.330 7.095 7.165 964,014 -0.19(-2.58%)
Feb 24, 2009 7.080 7.380 7.000 7.355 1,230,830 +0.35(+4.92%)
Feb 23, 2009 6.980 7.240 6.950 7.010 1,484,432 -0.03(-0.36%)
Feb 20, 2009 6.755 7.175 6.720 7.035 1,218,998 +0.17(+2.48%)
Feb 19, 2009 6.795 6.915 6.695 6.865 810,010 +0.12(+1.70%)
Feb 18, 2009 6.965 6.965 6.640 6.750 978,324 -0.15(-2.17%)
Feb 17, 2009 7.035 7.160 6.825 6.900 1,039,836 -0.36(-4.96%)
Feb 13, 2009 7.320 7.420 7.230 7.260 554,202 -0.08(-1.02%)
Feb 12, 2009 7.130 7.355 7.010 7.335 739,448 +0.17(+2.44%)
Feb 11, 2009 7.160 7.230 7.035 7.160 814,666 -0.03(-0.42%)
Feb 10, 2009 7.490 7.770 7.150 7.190 900,654 -0.36(-4.83%)
Feb 09, 2009 7.610 7.640 7.370 7.555 705,906 -0.06(-0.79%)
Feb 06, 2009 7.185 7.665 7.110 7.615 1,204,528 +0.45(+6.21%)
Feb 05, 2009 7.010 7.290 6.750 7.170 2,082,134 +0.00(+0.00%)
Feb 04, 2009 7.770 7.770 7.050 7.170 1,285,544 -0.25(-3.30%)
Feb 03, 2009 7.250 7.425 6.990 7.415 1,727,662 -0.12(-1.53%)
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.