Quantcast
HAIN

Hain Celestial Group, Inc. (The) Common Stock Historical Stock Prices

$24.78
*  
0.47
1.86%
Get HAIN Alerts
*Delayed - data as of Oct. 22, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 25.33 25.56 24.6466 24.78 744,487
10/19/2018 24.9 25.39 24.79 25.25 1,165,349
10/18/2018 25.5 25.63 24.78 24.92 725,936
10/17/2018 25.66 25.96 25.4 25.5 747,582
10/16/2018 25.58 25.99 25.18 25.77 899,495
10/15/2018 25.18 25.66 25.18 25.47 804,014
10/12/2018 25.21 25.99 24.89 25.25 1,073,549
10/11/2018 25.52 25.7 25.199 25.2 1,768,203
10/10/2018 26.06 26.2325 25.7 25.72 906,423
10/09/2018 26.61 26.81 26.09 26.13 851,243
10/08/2018 26.45 27.03 26.36 26.75 1,058,880
10/05/2018 26.38 26.6829 26.26 26.32 541,311
10/04/2018 26.17 26.41 25.95 26.4 906,762
10/03/2018 26.73 26.89 26.25 26.29 764,415
10/02/2018 27.1 27.6799 26.5799 26.61 1,106,337
10/01/2018 27.3 27.5 27.11 27.26 878,555
09/28/2018 26.28 27.24 26.28 27.12 1,244,861
09/27/2018 26.55 26.83 26.2447 26.46 596,916
09/26/2018 26.36 26.97 26.15 26.7 1,213,563
09/25/2018 27.38 27.62 26.19 26.25 1,740,745
09/24/2018 26.56 27.61 26.3 27.44 1,628,680
09/21/2018 26.47 26.6 25.82 26.26 4,623,551
09/20/2018 26.33 26.86 25.96 26.58 2,485,669
09/19/2018 26.59 26.72 26.09 26.2 1,609,429
09/18/2018 27.08 27.2064 26.12 26.6 1,778,257
09/17/2018 27.56 27.65 27.11 27.26 1,436,285
09/14/2018 27.74 27.94 27.32 27.69 1,332,304
09/13/2018 28.25 28.25 27.37 27.82 1,468,546
09/12/2018 28.34 28.5999 27.79 28.16 1,630,399
09/11/2018 29.04 29.09 27.99 28.24 1,400,463
09/10/2018 28.98 29.42 28.87 29.08 1,012,221
09/07/2018 28.59 29.06 28.23 28.92 1,064,297
09/06/2018 28.11 28.77 28.11 28.74 908,721
09/05/2018 28.11 28.57 27.81 28.2 1,021,269
09/04/2018 28.46 28.7 28.04 28.19 1,003,835
08/31/2018 28.33 28.659 28.17 28.56 1,066,055
08/30/2018 27.58 28.78 27.41 28.34 1,880,424
08/29/2018 26.66 27.6014 26.2 27.57 2,728,396
08/28/2018 27.66 28.12 26.57 26.77 5,914,201
08/27/2018 28.74 29.16 28.49 28.61 1,679,682
08/24/2018 28.36 28.87 28.22 28.52 1,200,763
08/23/2018 29.06 29.28 28.28 28.37 1,572,120
08/22/2018 29.2 29.39 28.92 29.3 1,034,063
08/21/2018 29.05 29.42 28.49 29.22 1,127,913
08/20/2018 29.05 29.2899 28.69 29.1 750,851
08/17/2018 28.62 29.31 28.22 29.1 1,366,517
08/16/2018 28.59 29.21 28.58 28.64 830,833
08/15/2018 28.66 28.8368 28.09 28.52 628,658
08/14/2018 28.53 29.18 28.53 28.82 514,348
08/13/2018 28.29 28.49 27.85 28.41 1,018,756
08/10/2018 28.3 28.68 28 28.09 856,324
08/09/2018 29.06 29.08 28.315 28.5 884,193
08/08/2018 30.07 30.07 28.97 28.97 1,083,089
08/07/2018 29.7 30.42 29.34 30.22 1,339,378
08/06/2018 29.45 29.6325 29.11 29.47 663,117
08/03/2018 28.66 30.11 28.65 29.44 1,045,523
08/02/2018 27.55 28.57 27.5 28.45 758,236
08/01/2018 28.49 28.49 27.5 27.68 778,901
07/31/2018 28.71 28.71 28.14 28.44 673,890
07/30/2018 28.4 28.79 28.16 28.61 603,954
07/27/2018 28.62 28.89 28.27 28.56 502,581
07/26/2018 28.05 28.69 28.05 28.62 547,369
07/25/2018 27.86 28.29 27.71 27.97 644,223
07/24/2018 28.58 28.59 27.51 27.76 1,548,982
07/23/2018 28.79 28.94 28.31 28.61 1,424,785
07/20/2018 28.76 29.11 28.51 28.99 703,156
07/19/2018 28.5 28.94 28.37 28.75 1,738,997
*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?

Smart Portfolio