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 )

5.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 5.800 6.075 5.720 5.890 2,283,516 +0.13(+2.26%)
Apr 17, 2024 5.970 6.050 5.685 5.760 2,390,708 -0.13(-2.21%)
Apr 16, 2024 6.230 6.315 5.810 5.890 4,044,259 -0.42(-6.66%)
Apr 15, 2024 6.110 6.320 5.870 6.310 2,359,026 +0.23(+3.78%)
Apr 12, 2024 6.140 6.260 6.070 6.080 1,024,603 -0.13(-2.09%)
Apr 11, 2024 6.240 6.310 6.100 6.210 1,467,850 -0.04(-0.64%)
Apr 10, 2024 6.550 6.560 6.220 6.250 1,591,565 -0.48(-7.13%)
Apr 09, 2024 6.800 7.160 6.700 6.730 1,092,874 +0.02(+0.30%)
Apr 08, 2024 6.490 6.785 6.450 6.710 1,328,245 +0.23(+3.55%)
Apr 05, 2024 6.880 6.890 6.440 6.480 2,085,486 -0.46(-6.63%)
Apr 04, 2024 7.030 7.090 6.820 6.940 1,294,556 -0.07(-1.00%)
Apr 03, 2024 7.220 7.255 6.990 7.010 1,424,680 -0.25(-3.44%)
Apr 02, 2024 7.470 7.485 7.215 7.260 2,077,822 -0.23(-3.07%)
Apr 01, 2024 7.840 7.850 7.455 7.490 1,324,907 -0.37(-4.71%)
Mar 28, 2024 7.950 8.040 7.840 7.860 928,159 -0.07(-0.88%)
Mar 27, 2024 7.790 7.950 7.720 7.930 1,430,688 +0.17(+2.19%)
Mar 26, 2024 8.010 8.050 7.740 7.760 1,160,249 -0.22(-2.76%)
Mar 25, 2024 8.110 8.230 7.770 7.980 2,089,328 -0.12(-1.48%)
Mar 22, 2024 8.340 8.380 8.090 8.100 1,175,061 -0.19(-2.29%)
Mar 21, 2024 8.460 8.480 8.240 8.290 1,516,016 -0.12(-1.43%)
Mar 20, 2024 8.280 8.470 8.180 8.410 1,449,985 +0.07(+0.84%)
Mar 19, 2024 8.240 8.380 8.150 8.340 1,052,946 +0.06(+0.72%)
Mar 18, 2024 8.620 8.660 8.230 8.280 1,448,833 -0.34(-3.94%)
Mar 15, 2024 8.680 8.900 8.535 8.620 1,662,927 -0.14(-1.60%)
Mar 14, 2024 9.130 9.130 8.735 8.760 829,763 -0.32(-3.52%)
Mar 13, 2024 9.160 9.290 9.030 9.080 729,472 -0.11(-1.20%)
Mar 12, 2024 9.430 9.475 9.185 9.190 653,154 -0.27(-2.85%)
Mar 11, 2024 9.400 9.570 9.325 9.460 768,860 +0.09(+0.96%)
Mar 08, 2024 9.400 9.510 9.310 9.370 1,383,321 +0.05(+0.54%)
Mar 07, 2024 9.410 9.475 9.050 9.320 6,502,570 -0.05(-0.53%)
Mar 06, 2024 9.680 9.800 9.370 9.370 1,007,775 -0.22(-2.29%)
Mar 05, 2024 9.190 9.770 9.160 9.590 3,252,782 +0.32(+3.45%)
Mar 04, 2024 9.440 9.490 9.100 9.270 761,216 -0.14(-1.49%)
Mar 01, 2024 9.610 9.740 9.380 9.410 1,087,488 -0.59(-5.90%)
Feb 29, 2024 9.900 10.07 9.890 10.00 994,049 +0.26(+2.67%)
Feb 28, 2024 9.660 9.995 9.660 9.740 540,393 +0.02(+0.21%)
Feb 27, 2024 9.710 9.795 9.600 9.720 714,701 +0.07(+0.73%)
Feb 26, 2024 9.570 9.775 9.510 9.650 963,752 +0.02(+0.21%)
Feb 23, 2024 9.280 9.660 9.180 9.630 723,623 +0.27(+2.88%)
Feb 22, 2024 9.440 9.595 9.270 9.360 607,594 -0.18(-1.89%)
Feb 21, 2024 9.620 9.695 9.490 9.540 507,099 -0.04(-0.42%)
Feb 20, 2024 9.570 9.820 9.540 9.580 545,151 -0.12(-1.19%)
Feb 16, 2024 9.730 9.800 9.520 9.695 614,933 -0.08(-0.87%)
Feb 15, 2024 9.570 9.840 9.510 9.780 875,173 +0.39(+4.15%)
Feb 14, 2024 9.380 9.510 9.270 9.390 578,314 +0.01(+0.11%)
Feb 13, 2024 9.720 9.775 9.310 9.380 1,028,639 -0.52(-5.25%)
Feb 12, 2024 9.610 9.950 9.565 9.900 1,519,166 +0.25(+2.59%)
Feb 09, 2024 10.01 10.01 9.570 9.650 1,191,541 -0.33(-3.36%)
Feb 08, 2024 9.320 10.10 9.010 9.985 1,568,950 +0.45(+4.72%)
Feb 07, 2024 11.21 11.68 9.261 9.535 2,632,295 -1.80(-15.92%)
Feb 06, 2024 10.98 11.41 10.80 11.34 1,068,751 +0.37(+3.37%)
Feb 05, 2024 10.83 10.98 10.76 10.97 956,283 -0.07(-0.63%)
Feb 02, 2024 11.00 11.11 10.81 11.04 598,949 -0.04(-0.36%)
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.