HAIN

The Hain Celestial Group, Inc. Historical Stock Prices

$84.98
*  
0.07
 negative 
0.08%
Get HAIN Alerts
*Delayed - data as of Apr. 15, 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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  85.23  85.33  83.40  84.98 487,023
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
01/16/2014 97.21 97.575 96.24 97.27 687,720
01/15/2014 97 98.06 96.31 97.81 819,600
01/14/2014 92.27 96.93 92.27 96.89 971,495
01/13/2014 90.21 93.78 90.21 91.51 632,974
01/10/2014 90.29 91.07 89.5001 90.12 323,342
01/09/2014 90.29 91.32 89.36 90.15 372,211
01/08/2014 91.04 91.91 89.36 90.19 581,717
01/07/2014 89.68 91.32 89.53 90.73 615,013
01/06/2014 90.97 91.39 89.68 89.75 529,606
01/03/2014 89.75 90.96 89.7 90.68 601,370
01/02/2014 90.64 90.64 88.921 89.7 535,400
12/31/2013 89.68 91.4099 89.5 90.78 623,503
12/30/2013 89.81 90.35 88.85 89.66 444,341
12/27/2013 90.26 90.44 89.455 89.63 286,262
12/26/2013 89.78 90.6 89.02 89.9 504,847
12/24/2013 89.14 89.83 89 89.17 399,471
12/23/2013 87.86 89.4 87.361 89.32 6,034,471
12/20/2013 85.98 88.53 85.51 87.345 1,101,390
12/19/2013 84.01 85.45 83.55 85.13 568,527
12/18/2013 83.53 84.56 81.84 83.87 412,909
12/17/2013 82.81 84.55 82.59 83.618 484,586
12/16/2013 82.53 83.414 81.92 82.85 283,428
12/13/2013 80.79 82.07 80.624 81.92 377,521
12/12/2013 81.81 81.85 80.15 80.66 285,729
12/11/2013 82.53 82.58 81.41 81.9 251,916
12/10/2013 83.78 84 82.17 82.62 278,703
12/09/2013 83.97 84.91 83.34 84.12 376,467
12/06/2013 83.01 84.02 82.57 83.27 488,552
12/05/2013 82.54 82.9999 82.08 82.85 539,348
12/04/2013 81.2 82.99 80.5 82.54 637,156
12/03/2013 82 82.46 80.81 81.31 518,990
12/02/2013 82.75 82.98 82.01 82.06 273,774
11/29/2013 83.39 83.9599 82.52 82.69 133,239
11/27/2013 83.18 83.42 82.52 82.9 306,306
11/26/2013 81.06 83.34 80.75 82.45 653,503
11/25/2013 83.7 83.7 79.59 79.85 898,634
11/22/2013 83.67 84.26 83.13 83.67 183,359
11/21/2013 82.33 83.82 82.16 83.51 199,036
11/20/2013 83.5 84 82.0101 82.33 224,549
11/19/2013 84.05 84.29 82.81 83.4 251,118
11/18/2013 84.55 85.118 83.75 84.26 320,000
11/15/2013 84.79 84.99 83.64 84.51 397,944
11/14/2013 85.35 85.35 84.1 84.81 724,433
11/13/2013 83.2 85 82.36 85 407,037
11/12/2013 83.32 83.71 82.66 83.41 223,822
11/11/2013 83.9 84.5 83.4901 83.78 394,053
11/08/2013 82.82 84.97 82.71 83.7 624,062
11/07/2013 86.24 86.7199 82.69 82.84 608,091
11/06/2013 85.04 88.36 83.58 86.25 923,309
11/05/2013 82.96 83.52 82.22 83.37 768,645
11/04/2013 82.46 83.51 82.37 83.07 732,594
11/01/2013 83.09 83.21 80.81 81.89 794,998
10/31/2013 84.61 84.61 82.85 83.185 348,755
10/30/2013 86.4 86.4 84.25 84.782 512,442
10/29/2013 86.04 86.41 85.314 86.26 647,527
10/28/2013 84.45 86.22 84.44 85.68 492,160
10/25/2013 83.76 84.63 83.1 84.63 459,504
10/24/2013 82.82 84.33 82.31 83.34 744,461
10/23/2013 81.4 82.7 81.01 82.47 408,019
10/22/2013 80.43 81.83 80.23 81.57 483,596
10/21/2013 80.16 80.965 79.95 80.3 551,635
10/18/2013 80.01 81.11 79.34 80.27 944,173
10/17/2013 78.04 79.51 77.26 79.35 714,364
10/16/2013 77.44 78.75 77.02 78.13 564,392
10/15/2013 77.61 78.05 76.24 76.75 765,728
10/14/2013 77.44 77.85 76.5 77.78 726,140
10/11/2013 76.51 77.86 76.161 77.82 429,447
10/10/2013 74.66 76.86 74.39 76.368 800,956
10/09/2013 75.87 76.1832 72.34 73.92 1,194,932
10/08/2013 79.58 80.52 74.77 75.33 2,649,420
10/07/2013 79.23 80.4 78.8 79.56 801,113
10/04/2013 78.15 78.79 77.976 78.18 405,261
10/03/2013 78.33 78.77 77.83 78.3 403,949
10/02/2013 78.17 78.96 77.6085 78.68 484,327
10/01/2013 76.87 78.51 76.78 78.46 573,579
09/30/2013 76.46 77.17 76.3 77.12 376,117
09/27/2013 76.92 77.49 76.34 77.29 584,912
09/26/2013 76.51 77.6 76.5 77.04 446,459
09/25/2013 76.75 76.99 75.81 76.27 494,485
09/24/2013 77.79 77.79 76.5 76.78 505,225
09/23/2013 78.04 78.8399 77 77.49 637,223
09/20/2013 81.07 81.07 77.96 77.99 782,624
09/19/2013 81 81.55 80.7 81.15 257,184
09/18/2013 80.42 81.26 79.4 81.03 505,577
09/17/2013 80.68 80.95 80.21 80.65 295,868
09/16/2013 80.17 81.2 80.135 80.19 599,774
09/13/2013 78.88 79.55 78.57 79.4 956,909
09/12/2013 79.45 79.99 79 79.352 384,175
09/11/2013 78.97 79.51 78.41 79.42 344,566
09/10/2013 79.85 80 78.78 79 324,109
09/09/2013 78.75 79.66 78.75 79.62 348,295
09/06/2013 79.62 79.97 77.71 78.65 477,890
09/05/2013 80.41 80.66 79.2 79.29 401,031
09/04/2013 79.35 80.41 79.25 80.21 1,938,709
09/03/2013 82.25 83 80.89 81.88 348,646
08/30/2013 81.61 82.14 81.35 81.78 348,465
08/29/2013 80.05 82.3 80.01 81.83 332,626
08/28/2013 80.1 80.77 79.555 79.94 317,590
08/27/2013 80.97 81.95 80.27 80.28 498,473
08/26/2013 81.82 82.11 80.88 81.85 410,863
08/23/2013 81.22 82.1 80.08 81.84 921,721
08/22/2013 78.9 85.48 78.85 80.89 2,998,539
08/21/2013 73.75 74.3 72.53 72.9 714,507
08/20/2013 73.89 74.48 73.13 73.86 366,563
08/19/2013 72.35 73.7 72.1901 73.61 327,377
08/16/2013 72.98 73.04 72.177 72.45 349,184
08/15/2013 75.47 75.5 73.09 73.29 478,415
08/14/2013 76.33 76.95 76 76.02 363,398
08/13/2013 76.26 78.29 76.15 76.57 748,287
08/12/2013 74.09 76 74.038 75.99 642,122
08/09/2013 73.44 74.5 73.324 73.91 404,359
08/08/2013 73.73 74 73 73.4 416,587
08/07/2013 74 74.18 73.2162 73.3 340,778
08/06/2013 74.55 74.77 73.58 74.24 258,987
08/05/2013 73.87 74.65 73.6601 74.5 430,068
08/02/2013 73.65 74.09 73.28 73.89 415,502
08/01/2013 73.42 73.87 72.55 73.35 518,886
07/31/2013 74.31 74.75 72.76 72.96 411,362
07/30/2013 75.09 75.09 73.96 74.09 378,929
07/29/2013 74.52 75.17 73.69 74.69 408,167
07/26/2013 74.23 74.67 73.02 74.52 223,812
07/25/2013 72.67 74.95 72.63 74.79 402,015
07/24/2013 73.7 73.99 72.7 72.8 299,855
07/23/2013 74.06 74.196 73.2 73.37 332,198
07/22/2013 72.45 74.3 72.45 73.85 524,383
07/19/2013 73.26 73.74 72.2 72.77 548,029
07/18/2013 74.54 74.93 73.02 73.54 497,369
07/17/2013 74.27 75.98 74.1 74.56 699,329
07/16/2013 72 74.49 71.8101 74.118 880,327
07/15/2013 70.83 72.2099 70.77 71.77 299,050
07/12/2013 71.08 71.5599 70.5 70.63 355,685
07/11/2013 69.48 71.24 69.48 70.71 580,987
07/10/2013 68.5 69.97 68.5 68.59 453,909
07/09/2013 68.09 68.9941 67.84 68.5 329,348
07/08/2013 66.39 67.87 66.31 67.69 373,503
07/05/2013 66.79 66.81 65.5 66.33 395,881
07/03/2013 65.57 66.23 65.2 65.8 117,528
07/02/2013 65.62 66.82 65.29 65.95 164,633
07/01/2013 65.73 66.015 64.75 65.85 486,431
06/28/2013 65.4 65.87 64.7 65.01 482,186
06/27/2013 65.56 66.1873 65.39 65.41 249,917
06/26/2013 64.81 65.69 64.25 65.1 267,165
06/25/2013 64.49 64.95 63.61 64.42 336,709
06/24/2013 63.7 64.28 62.87 63.81 464,490
06/21/2013 64.57 65.2425 63.07 64.09 655,520
06/20/2013 66.58 66.75 63.83 64.49 501,360
06/19/2013 68.2 68.64 67.11 67.12 412,348
06/18/2013 67.84 68.19 67.09 68.09 787,901
06/17/2013 67.72 67.72 66.83 67.33 349,957
06/14/2013 67.39 67.865 66.881 67.28 166,698
06/13/2013 66.33 67.49 65.6602 67.27 206,152
06/12/2013 66.51 66.88 65.711 66.24 258,550
06/11/2013 65.82 67.19 65.39 66.32 328,683
06/10/2013 65.73 67.05 65.04 66.39 397,992
06/07/2013 64.74 66.07 64.67 65.47 333,391
06/06/2013 64.95 65.37 62.85 64.66 508,250
06/05/2013 66.75 66.905 64.83 65.1 366,771
06/04/2013 67.5 68.69 66.76 66.91 548,645
06/03/2013 66.64 67.85 66.35 67.34 591,968
05/31/2013 67.5 67.58 66.44 66.62 575,937
05/30/2013 68.09 68.4 67.17 67.9 408,885
05/29/2013 69.37 69.84 68.03 68.12 454,785
05/28/2013 68.79 70.21 68.7 69.18 703,162
05/24/2013 68.91 68.97 67.83 68.44 337,417
05/23/2013 67.26 69.23 66.73 69.04 844,084
05/22/2013 68.11 69.09 67.34 67.52 520,969
05/21/2013 66.78 68.28 66.64 67.86 538,620
05/20/2013 66.64 67.55 66.59 66.97 663,675
05/17/2013 66.37 66.94 65.725 66.86 538,795
05/16/2013 65.08 67.22 65.06 66.3 650,748
05/15/2013 63.88 65.69 63.66 65.04 695,350
05/14/2013 62.41 64 62.41 63.85 669,338
05/13/2013 62.08 62.38 61.78 62.27 560,510
05/10/2013 62.58 62.72 61.665 62.03 478,784
05/09/2013 62.9 63.14 61.85 62.32 626,353
05/08/2013 63.4 63.7399 62.43 62.87 658,866
05/07/2013 63.51 63.84 62.88 62.98 437,643
05/06/2013 63.27 64.09 62.91 63.5 579,199
05/03/2013 64 65 62.37 63.41 1,499,205
05/02/2013 64.67 65.54 63.8 65.5 749,895
05/01/2013 65.1 65.29 64.33 64.6 430,465
04/30/2013 64.63 65.61 64.511 65.25 385,249
04/29/2013 65.67 68.205 64.75 65.09 419,181
04/26/2013 64.69 65.4 64.36 65.28 767,924
04/25/2013 63.6 65.02 63.365 64.87 633,069
04/24/2013 63.87 64.1 62.95 63.08 600,840
04/23/2013 64.31 64.55 63.53 64.06 447,505
04/22/2013 61.1 65.25 60.7908 64.11 1,011,838
04/19/2013 60.07 61.13 59.8701 61.06 390,729
04/18/2013 60.29 60.43 59.91 60.05 241,408
04/17/2013 60.24 60.47 59.76 60.05 477,868
04/16/2013 60.44 60.66 59.95 60.51 485,549
04/15/2013 60.92 61.29 59.772 60 363,990
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?