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, 2024 6.190 6.200 6.005 6.140 1,574,727 -0.13(-2.07%)
Apr 29, 2024 6.160 6.350 6.140 6.270 1,406,351 +0.13(+2.12%)
Apr 26, 2024 6.060 6.280 5.960 6.140 1,288,882 +0.05(+0.82%)
Apr 25, 2024 6.130 6.170 6.030 6.090 1,084,225 -0.08(-1.30%)
Apr 24, 2024 6.090 6.205 6.040 6.170 1,349,177 -0.01(-0.16%)
Apr 23, 2024 6.040 6.250 6.010 6.180 1,280,759 +0.17(+2.83%)
Apr 22, 2024 6.010 6.050 5.875 6.010 1,408,045 +0.01(+0.17%)
Apr 19, 2024 5.840 6.060 5.840 6.000 1,794,548 +0.11(+1.87%)
Apr 18, 2024 5.800 6.075 5.720 5.890 2,283,516 +0.13(+2.26%)
Apr 17, 2024 5.970 6.050 5.685 5.760 2,390,708 -0.13(-2.21%)
Apr 16, 2024 6.230 6.315 5.810 5.890 4,044,259 -0.42(-6.66%)
Apr 15, 2024 6.110 6.320 5.870 6.310 2,359,026 +0.23(+3.78%)
Apr 12, 2024 6.140 6.260 6.070 6.080 1,024,603 -0.13(-2.09%)
Apr 11, 2024 6.240 6.310 6.100 6.210 1,467,850 -0.04(-0.64%)
Apr 10, 2024 6.550 6.560 6.220 6.250 1,591,565 -0.48(-7.13%)
Apr 09, 2024 6.800 7.160 6.700 6.730 1,092,874 +0.02(+0.30%)
Apr 08, 2024 6.490 6.785 6.450 6.710 1,328,245 +0.23(+3.55%)
Apr 05, 2024 6.880 6.890 6.440 6.480 2,085,486 -0.46(-6.63%)
Apr 04, 2024 7.030 7.090 6.820 6.940 1,294,556 -0.07(-1.00%)
Apr 03, 2024 7.220 7.255 6.990 7.010 1,424,680 -0.25(-3.44%)
Apr 02, 2024 7.470 7.485 7.215 7.260 2,077,822 -0.23(-3.07%)
Apr 01, 2024 7.840 7.850 7.455 7.490 1,324,907 -0.37(-4.71%)
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%)
Jan 02, 2024 10.89 11.66 10.88 11.32 699,060 +0.37(+3.38%)
Dec 29, 2023 11.18 11.18 10.87 10.95 606,465 -0.14(-1.26%)
Dec 28, 2023 10.84 11.14 10.84 11.09 552,809 +0.25(+2.31%)
Dec 27, 2023 10.73 10.86 10.58 10.84 403,855 +0.15(+1.40%)
Dec 26, 2023 10.51 10.78 10.40 10.69 583,854 +0.17(+1.62%)
Dec 22, 2023 10.46 10.73 10.38 10.52 633,512 +0.15(+1.45%)
Dec 21, 2023 10.48 10.56 10.22 10.37 696,263 -0.05(-0.48%)
Dec 20, 2023 10.75 10.83 10.40 10.42 708,448 -0.39(-3.61%)
Dec 19, 2023 10.59 10.82 10.56 10.81 956,004 +0.27(+2.56%)
Dec 18, 2023 10.67 11.00 10.35 10.54 978,042 -0.13(-1.22%)
Dec 15, 2023 10.77 10.90 10.62 10.67 2,013,669 +0.03(+0.28%)
Dec 14, 2023 11.20 11.36 10.63 10.64 1,210,625 -0.30(-2.74%)
Dec 13, 2023 10.49 11.06 10.32 10.94 945,869 +0.47(+4.49%)
Dec 12, 2023 9.980 10.65 9.910 10.47 1,165,877 +0.51(+5.12%)
Dec 11, 2023 10.08 10.14 9.840 9.960 1,483,490 -0.10(-0.99%)
Dec 08, 2023 10.79 10.83 10.05 10.06 862,602 -0.74(-6.85%)
Dec 07, 2023 10.74 10.89 10.53 10.80 1,278,256 +0.10(+0.93%)
Dec 06, 2023 10.77 10.99 10.69 10.70 876,509 -0.05(-0.47%)
Dec 05, 2023 11.03 11.10 10.74 10.75 476,095 -0.25(-2.27%)
Dec 04, 2023 10.84 11.04 10.82 11.00 867,496 +0.16(+1.48%)
Dec 01, 2023 10.52 10.85 10.43 10.84 1,195,061 +0.27(+2.55%)
Nov 30, 2023 10.52 10.60 10.32 10.57 1,061,148 +0.12(+1.15%)
Nov 29, 2023 10.89 10.90 10.41 10.45 865,492 -0.32(-2.97%)
Nov 28, 2023 10.77 10.89 10.61 10.77 1,295,356 +0.00(+0.00%)
Nov 27, 2023 10.93 10.95 10.62 10.77 796,788 -0.26(-2.36%)
Nov 24, 2023 10.92 11.21 10.92 11.03 565,862 +0.12(+1.10%)
Nov 22, 2023 10.87 11.04 10.77 10.91 715,569 +0.13(+1.21%)
Nov 21, 2023 11.03 11.05 10.78 10.78 791,090 -0.31(-2.80%)
Nov 20, 2023 11.16 11.20 10.96 11.09 739,923 -0.10(-0.89%)
Nov 17, 2023 11.26 11.26 11.00 11.19 1,095,569 +0.12(+1.08%)
Nov 16, 2023 11.32 11.49 11.02 11.07 889,713 -0.20(-1.77%)
Nov 15, 2023 11.76 11.97 11.17 11.27 3,282,135 -0.42(-3.59%)
Nov 14, 2023 11.64 11.81 11.54 11.69 2,118,617 +0.64(+5.79%)
Nov 13, 2023 11.02 11.16 10.98 11.05 1,072,310 -0.11(-0.99%)
Nov 10, 2023 11.35 11.62 10.98 11.16 2,059,643 +0.28(+2.57%)
Nov 09, 2023 11.05 11.26 10.85 10.88 1,465,064 -0.01(-0.09%)
Nov 08, 2023 11.82 11.82 10.88 10.89 1,376,822 -0.93(-7.87%)
Nov 07, 2023 11.58 12.49 11.21 11.82 1,649,620 +0.24(+2.07%)
Nov 06, 2023 11.56 11.74 11.44 11.58 1,642,550 -0.03(-0.26%)
Nov 03, 2023 11.88 12.06 11.58 11.61 1,394,767 -0.04(-0.34%)
Nov 02, 2023 11.26 11.76 11.26 11.65 900,701 +0.62(+5.62%)
Nov 01, 2023 11.05 11.16 10.95 11.03 860,046 -0.02(-0.18%)
Oct 31, 2023 11.08 11.19 11.04 11.05 757,794 +0.01(+0.09%)
Oct 30, 2023 11.02 11.20 10.95 11.04 769,269 +0.14(+1.28%)
Oct 27, 2023 11.30 11.33 10.88 10.90 796,288 -0.36(-3.20%)
Oct 26, 2023 11.22 11.52 11.14 11.26 863,269 +0.11(+0.99%)
Oct 25, 2023 11.19 11.24 10.95 11.15 885,693 -0.15(-1.33%)
Oct 24, 2023 10.83 11.32 10.80 11.30 1,074,234 +0.63(+5.90%)
Oct 23, 2023 10.59 10.90 10.55 10.67 1,023,904 +0.01(+0.09%)
Oct 20, 2023 10.86 10.93 10.65 10.66 1,219,331 -0.16(-1.48%)
Oct 19, 2023 10.88 11.06 10.77 10.82 796,516 -0.10(-0.92%)
Oct 18, 2023 10.97 11.06 10.83 10.92 777,611 -0.10(-0.91%)
Oct 17, 2023 10.53 11.05 10.53 11.02 874,649 +0.38(+3.57%)
Oct 16, 2023 10.35 10.78 10.29 10.64 841,532 +0.34(+3.30%)
Oct 13, 2023 10.31 10.43 10.15 10.30 1,046,412 +0.05(+0.49%)
Oct 12, 2023 10.47 10.47 10.04 10.25 661,276 -0.19(-1.82%)
Oct 11, 2023 10.67 10.76 10.27 10.44 939,376 -0.11(-1.04%)
Oct 10, 2023 10.35 10.62 10.35 10.55 687,125 +0.20(+1.93%)
Oct 09, 2023 9.900 10.39 9.900 10.35 722,618 +0.37(+3.71%)
Oct 06, 2023 9.970 10.10 9.700 9.980 852,622 -0.10(-0.99%)
Oct 05, 2023 10.16 10.41 10.05 10.08 968,975 -0.08(-0.79%)
Oct 04, 2023 10.16 10.23 9.930 10.16 1,054,891 +0.00(+0.00%)
Oct 03, 2023 10.14 10.36 10.04 10.16 952,773 -0.08(-0.78%)
Oct 02, 2023 10.33 10.40 10.04 10.24 982,369 -0.13(-1.25%)
Sep 29, 2023 10.13 10.53 10.04 10.37 1,361,349 +0.42(+4.22%)
Sep 28, 2023 10.00 10.26 9.790 9.950 1,687,543 -0.05(-0.50%)
Sep 27, 2023 10.03 10.15 9.700 10.00 1,161,554 +0.03(+0.30%)
Sep 26, 2023 9.970 10.21 9.945 9.970 1,220,159 -0.13(-1.29%)
Sep 25, 2023 10.06 10.16 9.995 10.10 1,004,828 -0.06(-0.59%)
Sep 22, 2023 10.57 10.64 10.13 10.16 992,352 -0.43(-4.06%)
Sep 21, 2023 10.58 10.86 10.58 10.59 1,240,591 -0.08(-0.75%)
Sep 20, 2023 10.52 11.02 10.45 10.67 1,747,236 +0.95(+9.77%)
Sep 19, 2023 9.430 9.900 9.410 9.720 1,290,413 +0.09(+0.93%)
Sep 18, 2023 10.01 10.11 9.620 9.630 884,498 -0.36(-3.60%)
Sep 15, 2023 10.21 10.28 9.800 9.990 2,720,134 -0.26(-2.54%)
Sep 14, 2023 10.36 10.48 10.19 10.25 1,487,386 -0.18(-1.73%)
Sep 13, 2023 9.910 10.77 9.800 10.43 2,090,042 +0.65(+6.65%)
Sep 12, 2023 9.930 9.930 9.540 9.780 1,324,006 -0.15(-1.51%)
Sep 11, 2023 9.670 9.955 9.665 9.930 1,071,860 +0.34(+3.55%)
Sep 08, 2023 9.680 9.700 9.360 9.590 947,072 -0.10(-1.03%)
Sep 07, 2023 9.660 9.820 9.541 9.690 857,153 +0.00(+0.00%)
Sep 06, 2023 9.880 9.920 9.570 9.690 808,669 -0.19(-1.92%)
Sep 05, 2023 10.42 10.42 9.865 9.880 1,046,994 -0.55(-5.27%)
Sep 01, 2023 10.62 10.89 10.43 10.43 831,076 -0.16(-1.51%)
Aug 31, 2023 10.97 11.04 10.57 10.59 1,092,622 -0.34(-3.11%)
Aug 30, 2023 11.01 11.19 10.91 10.93 1,130,257 -0.12(-1.09%)
Aug 29, 2023 11.22 11.35 10.98 11.05 1,042,884 -0.05(-0.45%)
Aug 28, 2023 11.79 12.00 11.00 11.10 1,197,229 -0.76(-6.41%)
Aug 25, 2023 12.06 12.12 11.57 11.86 1,218,430 -0.16(-1.33%)
Aug 24, 2023 11.10 12.76 11.00 12.02 1,454,106 -0.14(-1.15%)
Aug 23, 2023 12.00 12.18 11.81 12.16 1,064,415 +0.23(+1.93%)
Aug 22, 2023 12.17 12.23 11.81 11.93 783,152 -0.24(-1.97%)
Aug 21, 2023 12.33 12.33 12.08 12.17 640,099 -0.16(-1.30%)
Aug 18, 2023 11.95 12.36 11.92 12.33 665,639 +0.28(+2.32%)
Aug 17, 2023 11.85 12.07 11.82 12.05 538,146 +0.22(+1.86%)
Aug 16, 2023 11.88 11.96 11.74 11.83 521,083 -0.05(-0.42%)
Aug 15, 2023 12.00 12.00 11.80 11.88 487,608 -0.15(-1.25%)
Aug 14, 2023 12.17 12.21 11.94 12.03 864,330 -0.17(-1.39%)
Aug 11, 2023 11.60 12.20 11.53 12.20 799,386 +0.53(+4.54%)
Aug 10, 2023 11.52 11.79 11.52 11.67 843,960 +0.17(+1.48%)
Aug 09, 2023 11.26 11.64 11.16 11.50 892,471 +0.30(+2.68%)
Aug 08, 2023 11.49 11.49 10.98 11.20 890,788 -0.41(-3.53%)
Aug 07, 2023 11.89 11.89 11.56 11.61 574,886 -0.26(-2.19%)
Aug 04, 2023 11.86 12.12 11.82 11.87 525,080 +0.08(+0.68%)
Aug 03, 2023 11.57 11.82 11.28 11.79 929,903 +0.20(+1.73%)
Aug 02, 2023 11.85 11.90 11.50 11.59 1,079,711 -0.39(-3.26%)
Aug 01, 2023 12.67 12.73 11.97 11.98 843,337 -0.69(-5.45%)
Jul 31, 2023 12.79 12.91 12.47 12.67 808,248 -0.08(-0.63%)
Jul 28, 2023 12.89 12.99 12.64 12.75 880,985 +0.00(+0.00%)
Jul 27, 2023 13.15 13.23 12.67 12.75 907,964 -0.35(-2.67%)
Jul 26, 2023 12.93 13.23 12.92 13.10 659,478 +0.20(+1.55%)
Jul 25, 2023 12.99 13.10 12.88 12.90 695,759 -0.09(-0.69%)
Jul 24, 2023 12.86 13.06 12.81 12.99 752,223 +0.14(+1.09%)
Jul 21, 2023 12.87 12.99 12.69 12.85 670,545 +0.03(+0.23%)
Jul 20, 2023 13.00 13.00 12.51 12.82 1,068,318 -0.30(-2.29%)
Jul 19, 2023 13.00 13.19 12.95 13.12 739,505 +0.28(+2.18%)
Jul 18, 2023 12.74 13.18 12.74 12.84 648,642 +0.13(+1.02%)
Jul 17, 2023 12.80 12.86 12.58 12.71 747,557 -0.10(-0.78%)
Jul 14, 2023 13.16 13.18 12.75 12.81 752,461 -0.37(-2.81%)
Jul 13, 2023 13.06 13.23 12.97 13.18 570,093 +0.14(+1.07%)
Jul 12, 2023 13.16 13.19 12.79 13.04 686,872 +0.05(+0.38%)
Jul 11, 2023 12.85 13.02 12.74 12.99 787,814 +0.20(+1.56%)
Jul 10, 2023 12.88 13.08 12.75 12.79 639,017 -0.09(-0.70%)
Jul 07, 2023 12.88 13.05 12.82 12.88 605,239 +0.03(+0.23%)
Jul 06, 2023 12.56 12.86 12.49 12.85 910,423 +0.11(+0.86%)
Jul 05, 2023 12.95 12.95 12.59 12.74 821,009 -0.26(-2.00%)
Jul 03, 2023 12.54 13.04 12.53 13.00 442,098 +0.49(+3.92%)
Jun 30, 2023 12.72 12.75 12.50 12.51 731,906 -0.12(-0.95%)
Jun 29, 2023 12.49 12.67 12.46 12.63 851,753 +0.08(+0.64%)
Jun 28, 2023 12.30 12.56 12.04 12.55 1,106,366 +0.14(+1.13%)
Jun 27, 2023 12.53 12.70 12.36 12.41 1,118,255 -0.09(-0.72%)
Jun 26, 2023 12.58 12.71 12.45 12.50 1,184,262 -0.08(-0.64%)
Jun 23, 2023 12.01 12.86 11.99 12.58 2,682,151 +0.64(+5.36%)
Jun 22, 2023 12.27 12.29 11.91 11.94 1,534,785 -0.31(-2.53%)
Jun 21, 2023 12.01 12.36 11.89 12.25 2,328,459 +0.17(+1.41%)
Jun 20, 2023 12.29 12.38 12.00 12.08 1,500,040 -0.21(-1.71%)
Jun 16, 2023 12.57 12.58 12.08 12.29 2,490,202 -0.16(-1.29%)
Jun 15, 2023 12.09 12.45 11.97 12.45 1,158,975 -5.16(-29.30%)
May 08, 2023 17.53 17.64 17.31 17.61 576,453 +0.00(+0.00%)
May 05, 2023 17.16 17.73 17.16 17.61 613,519 +0.66(+3.89%)
May 04, 2023 17.30 17.30 16.89 16.95 593,146 -0.39(-2.25%)
May 03, 2023 17.57 17.82 17.31 17.34 575,494 -0.11(-0.63%)
May 02, 2023 17.83 17.83 17.08 17.45 744,540 -0.52(-2.89%)
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.