HAIN

Historical Stock Prices

$64.005
*  
1.175
1.8%
Get HAIN Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
02/26/2015 62.27 62.86 61.98 62.73 511,192
02/25/2015 62.17 62.88 61.93 62.2 660,126
02/24/2015 62.36 62.65 62 62.61 577,214
02/23/2015 62.22 62.43 61.335 62.15 644,733
02/20/2015 61.5 62.44 60.87 62.12 771,881
02/19/2015 60.84 61.91 60.23 61.61 1,170,746
02/18/2015 59.37 61.04 59.05 60.975 1,286,879
02/17/2015 59.55 59.64 57.68 59.43 849,657
02/13/2015 58.87 59.55 58.52 59.48 1,055,170
02/12/2015 57.99 59.07 57.62 59.025 899,119
02/11/2015 57.95 58.23 57.37 57.66 981,374
02/10/2015 58.81 58.81 57.5 57.8 1,128,272
02/09/2015 59.14 59.14 57.655 57.69 1,114,470
02/06/2015 58.83 59.46 58.01 59.45 1,505,482
02/05/2015 58.29 58.52 57.45 58.16 1,390,139
02/04/2015 52.84 58.49 52.72 57.71 3,158,214
02/03/2015 54.15 54.87 53.83 54.75 1,183,704
02/02/2015 52.99 54.06 51.961 54.05 1,923,703
01/30/2015 54.12 54.71 52.64 52.77 1,100,047
01/29/2015 54.33 54.68 53.32 54.62 841,471
01/28/2015 54.6 55.18 53.91 54.14 815,708
01/27/2015 53.64 54.57 53.32 54.24 780,089
01/26/2015 54.32 54.65 53.72 54.36 1,106,205
01/23/2015 54 54.85 53.87 54.38 1,163,119
01/22/2015 53.89 54.02 52.75 54.01 1,280,146
01/21/2015 53.97 54.5 53.41 53.64 919,068
01/20/2015 53.52 54.42 51.95 54.27 1,821,712
*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?