Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Hain Celestial Group (NQ: HAIN )

6.800 -0.150 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2005 8.770 8.880 8.605 8.875 583,758 +0.19(+2.19%)
Apr 28, 2005 8.935 8.960 8.645 8.685 508,546 -0.30(-3.34%)
Apr 27, 2005 8.980 9.070 8.815 8.985 238,752 -0.05(-0.61%)
Apr 26, 2005 9.245 9.265 9.010 9.040 210,640 -0.18(-1.95%)
Apr 25, 2005 9.175 9.250 9.080 9.220 283,132 +0.11(+1.21%)
Apr 22, 2005 9.300 9.340 9.055 9.110 227,580 -0.11(-1.19%)
Apr 21, 2005 9.115 9.370 9.095 9.220 441,896 +0.12(+1.32%)
Apr 20, 2005 9.245 9.260 9.081 9.100 254,256 -0.13(-1.46%)
Apr 19, 2005 9.200 9.265 9.147 9.235 261,500 +0.11(+1.21%)
Apr 18, 2005 8.935 9.195 8.900 9.125 350,170 +0.15(+1.73%)
Apr 15, 2005 9.160 9.225 8.940 8.970 381,230 -0.21(-2.23%)
Apr 14, 2005 9.100 9.255 9.090 9.175 291,668 +0.01(+0.11%)
Apr 13, 2005 9.285 9.290 9.045 9.165 223,880 -0.10(-1.08%)
Apr 12, 2005 9.025 9.285 8.985 9.265 306,322 +0.21(+2.32%)
Apr 11, 2005 9.040 9.125 9.015 9.055 486,692 -0.05(-0.55%)
Apr 08, 2005 9.160 9.245 9.075 9.105 403,018 +0.01(+0.05%)
Apr 07, 2005 9.085 9.230 9.080 9.100 396,714 -0.04(-0.44%)
Apr 06, 2005 9.240 9.300 8.960 9.140 964,360 -0.12(-1.24%)
Apr 05, 2005 9.275 9.415 9.240 9.255 425,274 -0.03(-0.38%)
Apr 04, 2005 9.250 9.390 9.205 9.290 317,266 -0.04(-0.38%)
Apr 01, 2005 9.275 9.385 9.235 9.325 607,410 +0.00(+0.05%)
Mar 31, 2005 9.475 9.475 9.250 9.320 611,300 -0.10(-1.06%)
Mar 30, 2005 9.225 9.430 9.225 9.420 260,334 +0.19(+2.06%)
Mar 29, 2005 9.460 9.480 9.225 9.230 449,770 -0.17(-1.81%)
Mar 28, 2005 9.365 9.475 9.320 9.400 452,810 +0.00(+0.03%)
Mar 24, 2005 9.260 9.445 9.245 9.398 440,316 +0.16(+1.70%)
Mar 23, 2005 9.205 9.335 9.165 9.240 336,766 -0.06(-0.65%)
Mar 22, 2005 9.155 9.350 9.100 9.300 468,448 +0.11(+1.14%)
Mar 21, 2005 9.085 9.230 9.085 9.195 282,224 +0.10(+1.04%)
Mar 18, 2005 9.250 9.300 9.070 9.100 602,842 -0.09(-0.98%)
Mar 17, 2005 9.330 9.330 9.105 9.190 426,328 -0.08(-0.86%)
Mar 16, 2005 9.250 9.335 9.200 9.270 228,034 -0.02(-0.16%)
Mar 15, 2005 9.485 9.505 9.285 9.285 279,616 -0.14(-1.54%)
Mar 14, 2005 9.250 9.505 9.210 9.430 416,654 +0.16(+1.73%)
Mar 11, 2005 9.340 9.350 9.190 9.270 293,074 -0.06(-0.64%)
Mar 10, 2005 9.355 9.415 9.260 9.330 417,136 +0.03(+0.27%)
Mar 09, 2005 9.425 9.445 9.255 9.305 406,410 -0.02(-0.16%)
Mar 08, 2005 9.350 9.425 9.290 9.320 340,260 -0.05(-0.59%)
Mar 07, 2005 9.500 9.575 9.350 9.375 405,250 -0.07(-0.74%)
Mar 04, 2005 9.355 9.500 9.345 9.445 385,552 +0.10(+1.02%)
Mar 03, 2005 9.500 9.500 9.285 9.350 269,406 -0.09(-0.90%)
Mar 02, 2005 9.500 9.515 9.360 9.435 314,398 -0.03(-0.26%)
Mar 01, 2005 9.390 9.535 9.375 9.460 715,070 +0.12(+1.34%)
Feb 28, 2005 9.405 9.405 9.245 9.335 612,438 -0.01(-0.16%)
Feb 25, 2005 9.165 9.400 9.125 9.350 820,038 +0.16(+1.74%)
Feb 24, 2005 9.350 9.350 9.085 9.190 580,368 -0.04(-0.43%)
Feb 23, 2005 9.155 9.350 9.125 9.230 638,012 +0.06(+0.65%)
Feb 22, 2005 9.395 9.395 9.160 9.170 539,002 -0.22(-2.34%)
Feb 18, 2005 9.520 9.520 9.285 9.390 662,920 -0.06(-0.69%)
Feb 17, 2005 9.680 9.715 9.450 9.455 670,104 -0.14(-1.51%)
Feb 16, 2005 9.550 9.650 9.450 9.600 1,935,526 +0.11(+1.11%)
Feb 15, 2005 9.400 9.550 9.390 9.495 1,203,264 +0.06(+0.64%)
Feb 14, 2005 9.400 9.495 9.355 9.435 467,130 -0.01(-0.11%)
Feb 11, 2005 9.530 9.530 9.355 9.445 806,216 -0.04(-0.37%)
Feb 10, 2005 9.350 9.605 9.140 9.480 1,292,354 +0.14(+1.55%)
Feb 09, 2005 9.435 9.450 9.220 9.335 598,586 -0.04(-0.48%)
Feb 08, 2005 9.785 9.790 9.010 9.380 1,438,008 -0.46(-4.72%)
Feb 07, 2005 9.820 9.980 9.785 9.845 554,998 -0.08(-0.81%)
Feb 04, 2005 9.820 10.10 9.800 9.925 908,336 -0.05(-0.55%)
Feb 03, 2005 10.20 10.20 9.870 9.980 725,942 -0.14(-1.43%)
Feb 02, 2005 10.08 10.13 10.04 10.12 473,624 +0.01(+0.05%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.