HAIN

The Hain Celestial Group, Inc. Historical Stock Prices

$113.45
*  
3.175
2.88%
Get HAIN Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading HAIN now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    HAIN After Hours
 
 
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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  110.91  113.68  109.28  113.45 570,329
12/16/2014 109.46 111.36 108.42 110.275 579,299
12/15/2014 110.42 110.6 108.01 109.54 527,425
12/12/2014 109.57 112.31 109.51 110.26 371,279
12/11/2014 112.7 114.2 112.7 113.02 312,045
12/10/2014 113.92 114.8 112.4 112.63 388,518
12/09/2014 114.56 114.94 112.74 114.06 444,107
12/08/2014 116.47 116.88 114.35 115.28 500,955
12/05/2014 113.79 115.9 113.79 115.33 553,977
12/04/2014 113.24 114.14 112.1 114.07 478,094
12/03/2014 113.44 113.97 111.5 112.48 586,350
12/02/2014 114.11 114.72 112.16 113.25 696,688
12/01/2014 113.52 115.685 113.35 114.33 696,724
11/28/2014 113.33 114.8799 112.88 113.22 323,174
11/26/2014 110.17 113.568 110.0601 112.59 976,405
11/25/2014 107.44 108.87 106.29 108.57 512,177
11/24/2014 107.24 108.07 105.89 106.67 352,130
11/21/2014 107.66 107.85 106.48 106.79 373,737
11/20/2014 107.01 107.5 105.81 106.14 393,281
11/19/2014 107.75 108.38 106.61 107.41 473,654
11/18/2014 108.55 109.27 107.3 107.41 707,939
11/17/2014 108.56 109.7 107.95 108.41 351,986
11/14/2014 108.24 108.86 106.9 108.27 593,767
11/13/2014 106.73 107.96 106.73 107.66 526,326
11/12/2014 104.72 107.25 104.07 106.69 554,317
11/11/2014 107.57 108.74 105.14 105.55 734,291
11/10/2014 108.13 109.27 107.16 109.205 691,183
11/07/2014 107.65 109.17 106.45 107.68 726,614
11/06/2014 106.54 108.35 104.32 107.84 1,052,398
11/05/2014 107.99 108.1 105.28 105.66 750,739
11/04/2014 107.33 109.12 106.29 106.79 544,174
11/03/2014 108.27 109.18 107.311 108.34 429,204
10/31/2014 107.93 109.39 107.53 108.25 646,865
10/30/2014 105.82 106.68 105.2 106.66 505,661
10/29/2014 104.81 105.98 102.78 105.91 1,049,066
10/28/2014 103.14 105.31 102.62 104.74 423,530
10/27/2014 102.5 102.82 101.71 102.76 776,002
10/24/2014 103.03 103.56 102.03 102.5 309,419
10/23/2014 103.58 103.9 102.4 102.6 364,402
10/22/2014 103.77 104.349 102.15 102.31 445,294
10/21/2014 102.42 103.87 102.09 103.52 546,117
10/20/2014 100.17 102.52 100.07 102.06 467,416
10/17/2014 99.53 100.42 98.11 100.23 558,787
10/16/2014 97.21 99.14 96.93 98.69 480,035
10/15/2014 97.19 99.11 96.625 98.4 593,463
10/14/2014 97.19 98.88 96.8325 98.19 520,520
10/13/2014 99.04 99.12 96.77 96.93 575,399
10/10/2014 100.29 101.99 98.68 98.71 463,789
10/09/2014 102.53 102.59 100 100.31 444,822
10/08/2014 100.9 102.64 100.51 102.54 487,293
10/07/2014 101.32 102.21 100.55 101.2 523,652
10/06/2014 103.81 103.92 101.02 102.255 383,485
10/03/2014 103.51 104.14 102.74 103.3 1,556,459
10/02/2014 102.43 103.67 101.54 103 707,330
10/01/2014 102.35 102.72 100.68 102.29 817,006
09/30/2014 102.49 102.92 101.6 102.35 541,167
09/29/2014 101.17 102.46 101 102.24 271,421
09/26/2014 101.5 102.17 100.76 101.71 251,221
09/25/2014 101.47 101.75 99.65 100.95 376,125
09/24/2014 100.92 102.47 100.92 102 318,562
09/23/2014 101.29 101.64 100.1939 100.41 433,000
09/22/2014 103.07 103.4 101.3001 101.75 371,081
09/19/2014 103.78 103.97 102.8 103.4 542,101
09/18/2014 102.69 103.94 102.1801 103.67 479,285
09/17/2014 102.61 102.64 101.49 102.11 452,427
09/16/2014 101.9 103.03 101.73 102.68 631,060
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 Brokers before you trade

Want to trade FX?