NASDAQ:HAIN
The Hain Celestial Group Stock Price (Quote)
$6.80
-0.150 (-2.16%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 HAIN stock ended at $6.80. This is 2.16% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.71% from a day low at $6.75 to a day high of $7.13. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $40.63 | $40.98 | $40.36 | $40.75 | 1 442 200 |
| Mar 11, 2016 | $40.20 | $40.58 | $39.81 | $40.47 | 1 115 300 |
| Mar 10, 2016 | $39.64 | $40.14 | $39.29 | $39.87 | 1 855 800 |
| Mar 09, 2016 | $39.16 | $39.71 | $39.00 | $39.64 | 1 490 000 |
| Mar 08, 2016 | $39.05 | $39.53 | $38.11 | $38.91 | 2 502 400 |
| Mar 07, 2016 | $38.45 | $40.01 | $38.28 | $39.30 | 2 382 600 |
| Mar 04, 2016 | $38.04 | $39.02 | $38.04 | $38.63 | 1 231 600 |
| Mar 03, 2016 | $37.29 | $38.09 | $37.25 | $37.92 | 996 800 |
| Mar 02, 2016 | $37.17 | $37.58 | $36.64 | $37.52 | 564 400 |
| Mar 01, 2016 | $37.32 | $37.64 | $36.83 | $37.23 | 695 200 |
| Feb 29, 2016 | $37.25 | $37.25 | $36.58 | $36.97 | 1 561 300 |
| Feb 26, 2016 | $36.82 | $37.54 | $36.69 | $37.39 | 772 000 |
| Feb 25, 2016 | $35.68 | $36.69 | $35.63 | $36.54 | 979 600 |
| Feb 24, 2016 | $35.14 | $35.55 | $34.35 | $35.45 | 1 625 900 |
| Feb 23, 2016 | $36.37 | $36.73 | $36.06 | $36.31 | 907 700 |
| Feb 22, 2016 | $36.95 | $37.50 | $36.59 | $36.76 | 1 195 900 |
| Feb 19, 2016 | $37.33 | $37.37 | $36.41 | $36.50 | 1 181 700 |
| Feb 18, 2016 | $37.24 | $37.99 | $36.90 | $37.58 | 1 180 900 |
| Feb 17, 2016 | $36.92 | $38.24 | $36.28 | $37.27 | 1 422 600 |
| Feb 16, 2016 | $36.05 | $36.91 | $35.71 | $36.73 | 1 211 100 |
| Feb 12, 2016 | $34.39 | $35.58 | $34.04 | $35.47 | 951 400 |
| Feb 11, 2016 | $33.90 | $34.77 | $33.39 | $33.94 | 1 612 900 |
| Feb 10, 2016 | $34.44 | $34.99 | $34.06 | $34.28 | 1 246 400 |
| Feb 09, 2016 | $33.75 | $34.51 | $33.53 | $34.13 | 1 128 200 |
| Feb 08, 2016 | $35.80 | $35.82 | $33.32 | $34.13 | 1 657 800 |
