Hain Celestial Group Inc (HAIN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 3.59612724758 | 7.23 | 8.125 | 7.16 | 837185 | 7.59812537 | CS |
| 4 | 0.51 | 7.30659025788 | 6.98 | 8.125 | 6.56 | 951303 | 7.09048874 | CS |
| 12 | 1.29 | 20.8064516129 | 6.2 | 8.125 | 6.005 | 1033368 | 7.10096124 | CS |
| 26 | -2.96 | -28.3253588517 | 10.45 | 11.675 | 5.685 | 1191782 | 7.75703205 | CS |
| 52 | -5.37 | -41.7573872473 | 12.86 | 13.235 | 5.685 | 1106259 | 9.21152183 | CS |
| 156 | -31.77 | -80.9220580744 | 39.26 | 48.88 | 5.685 | 1078758 | 19.98739154 | CS |
| 260 | -13.16 | -63.7288135593 | 20.65 | 48.88 | 5.685 | 974282 | 23.52894935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 7.49 | -0.12 | -1.51 | 7.64 | 7.64 | 7.425 | 599870 |
| 1721687700 | 7.605 | 0.19 | 2.49 | 7.43 | 7.705 | 7.29 | 510237 |
| 1721428500 | 7.42 | -0.24 | -3.13 | 7.58 | 7.62 | 7.345 | 811251 |
| 1721342100 | 7.66 | -0.08 | -1.03 | 7.74 | 8.125 | 7.64 | 965319 |
| 1721255700 | 7.74 | 0.21 | 2.79 | 7.59 | 7.78 | 7.52 | 1003077 |
| 1721169300 | 7.53 | 0.39 | 5.46 | 7.23 | 7.54 | 7.16 | 896043 |
| 1721082900 | 7.14 | 0.01 | 0.14 | 7.18 | 7.18 | 6.985 | 1187936 |
| 1720823700 | 7.13 | 0.08 | 1.13 | 7.16 | 7.18 | 7 | 916513 |
| 1720737300 | 7.05 | 0.23 | 3.37 | 6.93 | 7.115 | 6.87 | 857768 |
| 1720650900 | 6.82 | -0.08 | -1.16 | 6.89 | 6.955 | 6.79 | 671682 |
| 1720564500 | 6.9 | -0.27 | -3.77 | 7.14 | 7.19 | 6.68 | 1285428 |
| 1720478100 | 7.17 | 0.16 | 2.28 | 7.08 | 7.24 | 7.03 | 721500 |
| 1720218900 | 7.01 | 0.03 | 0.43 | 6.97 | 7.02 | 6.84 | 775592 |
| 1720040640 | 6.98 | 0.03 | 0.43 | 6.95 | 7.05 | 6.93 | 660899 |
| 1719959700 | 6.95 | -0.01 | -0.14 | 6.99 | 7.055 | 6.88 | 712432 |
| 1719873300 | 6.96 | 0.05 | 0.72 | 6.9 | 7.13 | 6.89 | 1020194 |
| 1719614100 | 6.91 | 0.22 | 3.29 | 6.78 | 6.96 | 6.6905 | 2348566 |
| 1719527700 | 6.69 | -0.04 | -0.59 | 6.74 | 6.81 | 6.635 | 624600 |
| 1719441300 | 6.73 | 0.01 | 0.15 | 6.61 | 6.765 | 6.5599999 | 678512 |
| 1719354900 | 6.72 | -0.28 | -4.00 | 6.98 | 6.985 | 6.615 | 1427202 |
| 1719268500 | 7 | -0.04 | -0.57 | 7.04 | 7.2 | 6.955 | 765329 |
| 1719009300 | 7.04 | 0.15 | 2.18 | 6.91 | 7.16 | 6.91 | 2724403 |
| 1718922900 | 6.89 | -0.08 | -1.15 | 6.9 | 7.04 | 6.86 | 672234 |
| 1718750100 | 6.97 | -0.08 | -1.13 | 7.04 | 7.1 | 6.925 | 708192 |
| 1718663700 | 7.05 | 0.14 | 2.03 | 6.87 | 7.12 | 6.82 | 1209477 |
| 1718404500 | 6.91 | -0.1 | -1.43 | 6.99 | 7 | 6.9 | 630022 |
| 1718318100 | 7.01 | -0.26 | -3.58 | 7.22 | 7.23 | 6.87 | 918760 |
| 1718231700 | 7.27 | -0.11 | -1.49 | 7.6 | 7.6 | 7.23 | 678590 |
| 1718145300 | 7.38 | 0.1 | 1.37 | 7.23 | 7.435 | 7.18 | 590389 |
| 1718058900 | 7.28 | -0.27 | -3.58 | 7.45 | 7.45 | 7.19 | 844689 |
| 1717799700 | 7.55 | -0.06 | -0.79 | 7.51 | 7.665 | 7.44 | 824083 |
| 1717713300 | 7.61 | -0.09 | -1.17 | 7.64 | 7.79 | 7.55 | 546477 |
| 1717626900 | 7.7 | -0.1 | -1.22 | 7.76 | 7.765 | 7.485 | 582808 |
| 1717540500 | 7.795 | 0 | 0.06 | 7.73 | 7.95 | 7.71 | 1157256 |
| 1717454100 | 7.79 | 0.13 | 1.70 | 7.7 | 7.815 | 7.645 | 841191 |
| 1717194900 | 7.66 | 0.44 | 6.09 | 7.25 | 7.8698 | 7.17 | 1801294 |
| 1717108500 | 7.22 | 0.33 | 4.79 | 7 | 7.29 | 6.985 | 943754 |
| 1717022100 | 6.89 | -0.16 | -2.27 | 6.96 | 7.065 | 6.87 | 784215 |
| 1716935700 | 7.05 | 0.13 | 1.88 | 6.94 | 7.11 | 6.88 | 732833 |
| 1716590100 | 6.92 | -0.23 | -3.22 | 7.15 | 7.17 | 6.895 | 679626 |
| 1716503700 | 7.15 | -0.17 | -2.32 | 7.3 | 7.31 | 7.07 | 560594 |
| 1716417300 | 7.32 | -0.03 | -0.41 | 7.26 | 7.4 | 7.22 | 765647 |
| 1716330900 | 7.35 | 0.08 | 1.10 | 7.26 | 7.36 | 7.16 | 666119 |
| 1716244500 | 7.27 | -0.11 | -1.49 | 7.39 | 7.42 | 7.2 | 672551 |
| 1715985300 | 7.38 | -0.07 | -0.94 | 7.42 | 7.575 | 7.234 | 945705 |
| 1715898900 | 7.45 | 0.12 | 1.64 | 7.34 | 7.49 | 7.27 | 1035249 |
| 1715812500 | 7.33 | -0.35 | -4.56 | 7.94 | 8.02 | 7.32 | 1069506 |
| 1715726100 | 7.68 | 0.08 | 1.05 | 7.72 | 7.93 | 7.525 | 1022243 |
| 1715639700 | 7.6 | 0.57 | 8.03 | 7.34 | 7.71 | 7.3 | 1573851 |
| 1715380500 | 7.035 | 0 | 0.07 | 7.02 | 7.205 | 6.92 | 1146739 |
| 1715294100 | 7.03 | 0.38 | 5.71 | 6.68 | 7.05 | 6.455 | 2244829 |
| 1715207700 | 6.65 | -0.01 | -0.15 | 7.1 | 7.3057 | 6.5199999 | 1815513 |
| 1715121300 | 6.66 | 0.08 | 1.22 | 6.66 | 6.79 | 6.62 | 1496754 |
| 1715034900 | 6.58 | -0.22 | -3.24 | 6.83 | 6.875 | 6.49 | 1587202 |
| 1714775700 | 6.8 | -0.15 | -2.16 | 7.06 | 7.13 | 6.745 | 1373816 |
| 1714689300 | 6.95 | 0.39 | 5.95 | 6.66 | 7 | 6.58 | 1286474 |
| 1714602900 | 6.5599999 | 0.42 | 6.84 | 6.23 | 6.625 | 6.08 | 1354063 |
| 1714516500 | 6.14 | -0.13 | -2.07 | 6.2 | 6.2 | 6.005 | 1574727 |
| 1714430100 | 6.2699999 | 0.13 | 2.12 | 6.16 | 6.35 | 6.14 | 1406332 |
| 1714170900 | 6.14 | 0.05 | 0.82 | 6.0599999 | 6.28 | 5.96 | 1288882 |
| 1714084500 | 6.09 | -0.08 | -1.30 | 6.14 | 6.17 | 6.03 | 1075140 |
| 1713998100 | 6.17 | -0.01 | -0.16 | 6.09 | 6.205 | 6.04 | 1349177 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
