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, 2010 9.970 10.14 9.860 9.890 1,478,398 -0.11(-1.10%)
Apr 29, 2010 9.790 10.08 9.745 10.00 1,093,574 +0.31(+3.20%)
Apr 28, 2010 9.695 9.810 9.590 9.690 422,702 +0.05(+0.52%)
Apr 27, 2010 9.815 9.975 9.595 9.640 1,005,856 -0.16(-1.68%)
Apr 26, 2010 9.805 9.910 9.770 9.805 427,226 +0.03(+0.26%)
Apr 23, 2010 9.835 9.865 9.700 9.780 797,428 -0.02(-0.20%)
Apr 22, 2010 9.535 9.980 9.535 9.800 1,339,088 +0.17(+1.71%)
Apr 21, 2010 9.580 9.710 9.492 9.635 830,198 +0.13(+1.37%)
Apr 20, 2010 9.395 9.505 9.265 9.505 371,254 +0.12(+1.28%)
Apr 19, 2010 9.510 9.635 9.280 9.385 1,049,810 -0.19(-1.98%)
Apr 16, 2010 9.430 9.750 9.338 9.575 1,064,586 +0.13(+1.43%)
Apr 15, 2010 9.380 9.480 9.250 9.440 603,618 +0.09(+0.96%)
Apr 14, 2010 9.145 9.395 9.040 9.350 609,892 +0.28(+3.03%)
Apr 13, 2010 9.050 9.080 8.915 9.075 579,096 +0.04(+0.39%)
Apr 12, 2010 9.105 9.135 8.925 9.040 445,118 -0.04(-0.39%)
Apr 09, 2010 9.130 9.155 8.995 9.075 312,906 -0.08(-0.87%)
Apr 08, 2010 9.115 9.170 8.940 9.155 544,238 +0.04(+0.44%)
Apr 07, 2010 9.100 9.185 8.965 9.115 1,331,922 +0.19(+2.13%)
Apr 06, 2010 8.995 9.153 8.905 8.925 601,922 -0.07(-0.78%)
Apr 05, 2010 8.855 8.995 8.780 8.995 1,195,678 +0.19(+2.22%)
Apr 01, 2010 8.745 8.800 8.800 8.800 2,360,400 +0.11(+1.27%)
Mar 31, 2010 8.870 9.000 8.675 8.690 890,578 -0.19(-2.14%)
Mar 30, 2010 8.930 9.030 8.825 8.880 585,732 +0.00(+0.00%)
Mar 29, 2010 8.865 8.920 8.780 8.880 413,760 +0.07(+0.74%)
Mar 26, 2010 8.810 8.877 8.715 8.815 532,874 +0.06(+0.69%)
Mar 25, 2010 8.820 8.975 8.750 8.755 626,076 -0.05(-0.62%)
Mar 24, 2010 8.950 8.970 8.780 8.810 645,878 -0.14(-1.62%)
Mar 23, 2010 8.820 8.970 8.785 8.955 496,144 +0.13(+1.53%)
Mar 22, 2010 8.700 8.945 8.570 8.820 447,166 +0.09(+1.03%)
Mar 19, 2010 8.810 8.845 8.535 8.730 1,033,516 -0.03(-0.34%)
Mar 18, 2010 8.755 8.835 8.580 8.760 397,678 +0.03(+0.34%)
Mar 17, 2010 8.625 8.800 8.625 8.730 300,074 +0.14(+1.69%)
Mar 16, 2010 8.375 8.625 8.245 8.585 572,032 +0.27(+3.19%)
Mar 15, 2010 8.260 8.360 8.140 8.320 431,810 -0.00(-0.06%)
Mar 12, 2010 8.400 8.420 8.290 8.325 677,824 -0.01(-0.12%)
Mar 11, 2010 8.385 8.450 8.240 8.335 727,792 -0.12(-1.42%)
Mar 10, 2010 8.440 8.530 8.380 8.455 334,454 +0.02(+0.18%)
Mar 09, 2010 8.475 8.610 8.410 8.440 404,028 -0.03(-0.30%)
Mar 08, 2010 8.510 8.580 8.435 8.465 466,536 -0.02(-0.24%)
Mar 05, 2010 8.320 8.545 8.190 8.485 795,242 +0.23(+2.79%)
Mar 04, 2010 8.245 8.265 8.090 8.255 333,800 +0.05(+0.61%)
Mar 03, 2010 8.075 8.320 8.075 8.205 1,033,908 +0.13(+1.67%)
Mar 02, 2010 7.870 8.130 7.825 8.070 715,256 +0.24(+3.00%)
Mar 01, 2010 7.945 8.005 7.785 7.835 1,243,668 -0.10(-1.26%)
Feb 26, 2010 7.885 8.015 7.795 7.935 1,323,040 +0.04(+0.57%)
Feb 25, 2010 7.950 7.995 7.810 7.890 398,336 -0.15(-1.87%)
Feb 24, 2010 8.030 8.135 8.010 8.040 457,136 +0.01(+0.19%)
Feb 23, 2010 7.940 8.100 7.940 8.025 869,844 +0.16(+1.97%)
Feb 22, 2010 7.855 7.915 7.780 7.870 412,282 +0.06(+0.77%)
Feb 19, 2010 7.805 7.870 7.763 7.810 430,192 +0.01(+0.13%)
Feb 18, 2010 7.705 7.819 7.694 7.800 775,916 +0.12(+1.50%)
Feb 17, 2010 7.520 7.745 7.510 7.685 683,474 +0.17(+2.19%)
Feb 16, 2010 7.475 7.520 7.300 7.520 612,028 +0.14(+1.90%)
Feb 12, 2010 7.300 7.380 7.380 7.380 1,265,200 +0.03(+0.41%)
Feb 11, 2010 7.390 7.495 7.275 7.350 860,114 -0.07(-0.94%)
Feb 10, 2010 7.295 7.445 7.275 7.420 1,499,856 +0.13(+1.78%)
Feb 09, 2010 7.315 7.420 7.225 7.290 1,232,772 +0.04(+0.48%)
Feb 08, 2010 7.380 7.380 7.235 7.255 1,120,636 -0.16(-2.16%)
Feb 05, 2010 7.745 7.745 7.300 7.415 3,540,424 +0.15(+2.06%)
Feb 04, 2010 7.665 7.666 7.250 7.265 2,333,944 -0.43(-5.59%)
Feb 03, 2010 8.055 8.075 7.675 7.695 1,314,582 -0.42(-5.23%)
Feb 02, 2010 8.000 8.180 8.000 8.120 582,662 +0.13(+1.63%)
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.