Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hain Celestial Group (NQ: HAIN )

8.865 -0.085 (-0.95%)
Streaming Delayed Price Updated: 2:07 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 8.690 9.160 8.560 8.950 2,233,894 +0.32(+3.71%)
Sep 30, 2024 8.560 8.730 8.360 8.630 2,044,989 +0.06(+0.70%)
Sep 27, 2024 8.380 8.740 8.360 8.570 1,118,560 +0.31(+3.75%)
Sep 26, 2024 7.750 8.270 7.710 8.260 1,067,427 +0.60(+7.83%)
Sep 25, 2024 7.660 7.740 7.530 7.660 1,059,517 +0.00(+0.00%)
Sep 24, 2024 7.570 7.745 7.565 7.660 685,436 +0.09(+1.19%)
Sep 23, 2024 7.740 7.740 7.560 7.570 625,585 -0.17(-2.20%)
Sep 20, 2024 7.820 7.880 7.580 7.740 2,426,009 -0.13(-1.65%)
Sep 19, 2024 8.080 8.105 7.840 7.870 936,728 -0.16(-1.99%)
Sep 18, 2024 8.010 8.260 7.880 8.030 752,595 -0.03(-0.37%)
Sep 17, 2024 8.030 8.240 7.960 8.060 832,789 +0.08(+1.00%)
Sep 16, 2024 8.390 8.450 7.970 7.980 743,755 -0.35(-4.20%)
Sep 13, 2024 8.190 8.350 8.110 8.330 734,631 +0.20(+2.46%)
Sep 12, 2024 7.920 8.190 7.840 8.130 1,098,714 +0.24(+3.04%)
Sep 11, 2024 7.700 7.940 7.570 7.890 1,288,458 +0.08(+1.02%)
Sep 10, 2024 8.290 8.319 7.770 7.810 926,857 -0.52(-6.24%)
Sep 09, 2024 8.400 8.455 8.170 8.330 1,284,341 -0.14(-1.65%)
Sep 06, 2024 8.600 8.600 8.360 8.470 760,311 -0.12(-1.40%)
Sep 05, 2024 8.870 9.050 8.480 8.590 1,257,930 +0.09(+1.06%)
Sep 04, 2024 8.320 8.605 8.310 8.500 1,248,469 +0.18(+2.10%)
Sep 03, 2024 8.000 8.445 7.930 8.325 1,731,191 +0.32(+4.06%)
Aug 30, 2024 8.030 8.150 7.840 8.000 1,264,373 +0.02(+0.25%)
Aug 29, 2024 8.320 8.320 7.750 7.980 2,259,677 -0.28(-3.39%)
Aug 28, 2024 8.330 9.148 8.195 8.260 4,142,152 +0.16(+1.98%)
Aug 27, 2024 7.310 9.320 7.250 8.100 11,602,459 +1.27(+18.59%)
Aug 26, 2024 6.480 6.840 6.440 6.830 2,152,615 +0.36(+5.56%)
Aug 23, 2024 6.180 6.480 6.170 6.470 1,326,600 +0.33(+5.37%)
Aug 22, 2024 6.380 6.460 6.075 6.140 1,036,134 -0.24(-3.76%)
Aug 21, 2024 6.320 6.460 6.255 6.380 1,374,260 +0.15(+2.41%)
Aug 20, 2024 6.570 6.595 6.205 6.230 1,070,733 -0.36(-5.46%)
Aug 19, 2024 6.740 6.760 6.540 6.590 725,774 -0.13(-1.93%)
Aug 16, 2024 6.830 6.890 6.700 6.720 502,844 -0.14(-2.04%)
Aug 15, 2024 6.840 6.935 6.810 6.860 816,170 +0.11(+1.63%)
Aug 14, 2024 6.780 6.840 6.655 6.750 909,432 +0.03(+0.37%)
Aug 13, 2024 6.350 6.775 6.350 6.725 924,866 +0.36(+5.74%)
Aug 12, 2024 7.100 7.110 6.350 6.360 1,091,218 -0.72(-10.17%)
Aug 09, 2024 7.360 7.370 6.970 7.080 824,152 -0.30(-4.07%)
Aug 08, 2024 7.300 7.455 7.280 7.380 676,498 +0.09(+1.23%)
Aug 07, 2024 7.500 7.595 7.280 7.290 807,391 -0.17(-2.28%)
Aug 06, 2024 7.420 7.575 7.350 7.460 655,474 +0.04(+0.54%)
Aug 05, 2024 7.410 7.560 7.280 7.420 891,689 -0.32(-4.13%)
Aug 02, 2024 7.480 7.830 7.450 7.740 646,923 +0.10(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.