HAIN

The Hain Celestial Group, Inc. Historical Stock Prices

$63.25
*  
0.56
0.89%
Get HAIN Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading HAIN now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  62.63  63.325  62.55  63.25 768,086
05/27/2015 62.43 62.75 61.9 62.69 524,738
05/26/2015 62.14 62.41 61.595 62.06 707,663
05/22/2015 61.99 62.5 61.69 62.23 522,623
05/21/2015 61.96 62.2 61.526 61.97 628,645
05/20/2015 61.83 62.28 61.56 61.95 603,684
05/19/2015 61.67 62.21 61.4 61.75 698,794
05/18/2015 61.65 61.89 61.2353 61.47 628,919
05/15/2015 61.63 61.9499 61.2 61.75 824,860
05/14/2015 60.23 61.69 60 61.535 1,060,164
05/13/2015 59.5 60.27 59.16 59.83 1,015,380
05/12/2015 60.02 60.28 58.87 59.41 1,625,527
05/11/2015 60.63 61.41 60.1101 60.25 696,715
05/08/2015 61.53 61.99 60.54 60.63 823,346
05/07/2015 59.12 60.97 58.79 60.95 1,940,616
05/06/2015 61.97 62.57 57.61 59.17 3,739,191
05/05/2015 61.04 61.56 60.66 61.26 966,684
05/04/2015 61.03 61.61 60.77 61.04 574,445
05/01/2015 60.54 61.11 60.21 61 841,098
04/30/2015 60.01 60.85 59.91 60.24 1,162,540
04/29/2015 60.63 60.885 60.04 60.285 1,319,476
04/28/2015 60.38 60.8746 59.57 60.38 908,748
04/27/2015 61.51 61.72 60.2 60.44 910,031
04/24/2015 62.27 62.27 61.22 61.33 676,840
04/23/2015 61.64 62.4 60.776 62 661,858
04/22/2015 62.09 62.09 60.4 61.74 1,365,903
04/21/2015 64.66 64.69 61.56 61.87 2,203,715
04/20/2015 63.86 65.42 63.86 64.25 1,749,776
04/17/2015 63.78 64.3 63.22 64.005 865,817
04/16/2015 65.65 65.75 65.05 65.18 367,240
04/15/2015 65.9 66.08 65.3 65.66 410,318
04/14/2015 65.29 65.64 64.63 65.505 315,112
04/13/2015 65.77 66.225 65.26 65.44 503,071
04/10/2015 65.19 66.07 64.79 65.95 502,348
04/09/2015 65.11 65.4 64.2 65.13 522,706
04/08/2015 64.22 65.26 63.67 65.21 648,326
04/07/2015 64.63 64.69 64.14 64.29 528,051
04/06/2015 63.72 64.81 63.53 64.45 1,452,738
04/02/2015 62.72 64.07 62.45 63.86 791,012
04/01/2015 63.99 63.99 61.87 62.94 1,160,489
03/31/2015 64.28 64.8 63.93 64.05 729,980
03/30/2015 64.21 64.77 63.94 64.28 783,665
03/27/2015 63.41 63.9499 63.12 63.79 804,870
03/26/2015 63.67 63.93 62.76 63.2 754,421
03/25/2015 64.33 66.35 63.6509 63.83 1,468,837
03/24/2015 64.9 65.122 63.44 63.46 672,732
03/23/2015 64.81 65.15 64.01 64.98 894,329
03/20/2015 63.78 64.54 63.64 64.44 1,471,356
03/19/2015 63.14 63.64 62.85 63.565 400,632
03/18/2015 63.23 63.63 62.1 63.26 744,486
03/17/2015 63.25 63.85 62.96 63.44 644,715
03/16/2015 62.99 63.49 62.72 63.18 795,191
03/13/2015 62.34 63.17 61.85 62.9 922,876
03/12/2015 61.32 62.49 61.07 62.43 480,744
03/11/2015 61.03 61.08 60.02 60.95 646,284
03/10/2015 61.72 61.84 60.67 61.05 728,586
03/09/2015 62.01 62.47 61.54 62.2 472,697
03/06/2015 62.35 62.9 61.52 61.66 527,309
03/05/2015 63.1 63.3999 62.22 62.69 855,511
03/04/2015 62.53 63.1 61.91 62.765 846,730
03/03/2015 62.2 62.38 61.42 62.34 579,204
03/02/2015 62.43 62.53 61.53 62.325 719,915
02/27/2015 62.57 62.9 62.16 62.53 490,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?