HAIN

Historical Stock Prices

$86.83
*  
1.18
 negative 
1.38%
Get HAIN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 85.74 87.29 85.31 86.83 349,716
04/16/2014 85.35 85.995 85.21 85.65 408,279
04/15/2014 85.23 85.33 83.4 84.98 487,559
04/14/2014 84.96 86.43 84.07 85.05 508,621
04/11/2014 85.29 86.009 83.5 84.25 1,073,224
04/10/2014 90.25 90.65 86.01 86.13 694,185
04/09/2014 89.38 90.76 88.5 90.57 383,591
04/08/2014 89.46 90.31 89.03 89.47 393,762
04/07/2014 90.57 91.22 89.3801 89.54 621,787
04/04/2014 94.98 94.98 90.9 91 473,363
04/03/2014 94.68 95.36 93.44 94.3 523,701
04/02/2014 92.94 94.8851 92.69 94.45 465,239
04/01/2014 91.87 92.85 91.72 92.84 502,888
03/31/2014 89.54 91.62 89.36 91.43 503,102
03/28/2014 90.09 90.75 89.35 89.46 343,185
03/27/2014 90.85 90.85 89.5519 90.18 288,416
03/26/2014 92.64 92.997 90.45 90.5 464,878
03/25/2014 92.25 93.4 91.97 92.26 308,079
03/24/2014 93.9 94.08 91.27 91.86 488,744
03/21/2014 94.45 94.89 93.24 93.47 812,566
03/20/2014 93.7 94.4492 93.24 94.31 229,889
03/19/2014 94.72 94.998 93.02 93.76 386,821
03/18/2014 93.91 94.84 93.25 94.46 390,797
03/17/2014 94.21 94.79 93 93.91 405,700
03/14/2014 93.37 94.6 92.9029 93.57 584,328
03/13/2014 95.19 96.16 93.5 93.94 769,697
03/12/2014 93.05 95.14 92.06 95 600,082
03/11/2014 93.92 94.58 92.6207 93.3 505,947
03/10/2014 93.9 94.59 93.23 94.31 710,649
03/07/2014 94.32 94.9 93.04 94.17 1,035,384
03/06/2014 92.05 94.19 91.59 93.84 738,244
03/05/2014 91.31 91.99 90.5 91.79 601,277
03/04/2014 89.39 91.88 89.39 91.23 740,483
03/03/2014 88.67 89 87.582 88.53 587,890
02/28/2014 89.07 90.19 88.31 89.3 608,921
02/27/2014 88.43 89.38 88 88.87 407,703
02/26/2014 89.33 89.86 88.26 88.74 709,810
02/25/2014 87.86 90.42 87.78 89.5 1,001,962
02/24/2014 87.91 88.6 87.45 88.44 535,374
02/21/2014 88.35 88.62 87.26 87.5 573,945
02/20/2014 85.69 88.16 85.69 87.64 618,810
02/19/2014 86.11 87.54 85.54 85.68 898,312
02/18/2014 85.72 87.2175 85.64 86.31 701,328
02/14/2014 84.43 85.62 84 85.58 510,798
02/13/2014 84.22 85.49 83.25 84.48 953,260
02/12/2014 86 86.09 84.58 84.89 646,406
02/11/2014 86.27 86.44 84.87 85.65 1,413,309
02/10/2014 87.21 87.21 85.75 86.43 647,082
02/07/2014 87.3 88.1738 85.52 86.35 875,936
02/06/2014 86.01 87.3 85.667 86.69 1,577,186
02/05/2014 85 86.31 80.02 85.44 4,906,207
02/04/2014 90.46 91.6 89.5501 90.99 1,172,264
02/03/2014 91.93 92.6899 88.3301 89.47 920,584
01/31/2014 92.69 93.245 91.7 91.89 576,504
01/30/2014 93.17 94.7 92.26 93.7 683,060
01/29/2014 92.55 93.38 91.95 92.37 658,261
01/28/2014 93.09 94.49 92.73 93.06 587,958
01/27/2014 94 94.94 91.545 92.55 616,470
01/24/2014 94.87 95.18 93.44 94.01 642,810
01/23/2014 94.5 95.67 93.52 95.53 769,416
01/22/2014 95.73 96.58 93.97 94.6 742,916
01/21/2014 98.14 98.83 95.275 95.74 1,037,609
01/17/2014 96.96 97.9846 96.31 97.58 401,576
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?