Register to chat with like-minded investors on our interactive forums.
HAIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.035 | 0.00 | 0.07% | 7.02 | 7.205 | 6.92 | 1,146,739 |
| May 09 2024 | 7.03 | 0.38 | 5.71% | 6.68 | 7.05 | 6.455 | 2,244,829 |
| May 08 2024 | 6.65 | -0.01 | -0.15% | 7.10 | 7.3057 | 6.52 | 1,815,513 |
| May 07 2024 | 6.66 | 0.08 | 1.22% | 6.66 | 6.79 | 6.62 | 1,496,754 |
| May 06 2024 | 6.58 | -0.22 | -3.24% | 6.83 | 6.875 | 6.49 | 1,587,202 |
| May 03 2024 | 6.80 | -0.15 | -2.16% | 7.06 | 7.13 | 6.745 | 1,373,816 |
| May 02 2024 | 6.95 | 0.39 | 5.95% | 6.66 | 7.00 | 6.58 | 1,286,474 |
| May 01 2024 | 6.56 | 0.42 | 6.84% | 6.23 | 6.625 | 6.08 | 1,354,063 |
| Apr 30 2024 | 6.14 | -0.13 | -2.07% | 6.20 | 6.20 | 6.005 | 1,574,727 |
| Apr 29 2024 | 6.27 | 0.13 | 2.12% | 6.16 | 6.35 | 6.14 | 1,406,332 |
| Apr 26 2024 | 6.14 | 0.05 | 0.82% | 6.06 | 6.28 | 5.96 | 1,288,882 |
| Apr 25 2024 | 6.09 | -0.08 | -1.30% | 6.13 | 6.17 | 6.03 | 1,084,225 |
| Apr 24 2024 | 6.17 | -0.01 | -0.16% | 6.09 | 6.205 | 6.04 | 1,349,177 |
| Apr 23 2024 | 6.18 | 0.17 | 2.83% | 6.04 | 6.25 | 6.01 | 1,280,734 |
| Apr 22 2024 | 6.01 | 0.01 | 0.17% | 6.01 | 6.05 | 5.875 | 1,408,045 |
| Apr 19 2024 | 6.00 | 0.11 | 1.87% | 5.84 | 6.06 | 5.84 | 1,794,388 |
| Apr 18 2024 | 5.89 | 0.13 | 2.26% | 5.80 | 6.075 | 5.72 | 2,283,516 |
| Apr 17 2024 | 5.76 | -0.13 | -2.21% | 5.97 | 6.05 | 5.685 | 2,390,603 |
| Apr 16 2024 | 5.89 | -0.42 | -6.66% | 6.23 | 6.315 | 5.81 | 4,044,259 |
| Apr 15 2024 | 6.31 | 0.23 | 3.78% | 6.11 | 6.32 | 5.87 | 2,359,023 |
| Apr 12 2024 | 6.08 | -0.13 | -2.09% | 6.14 | 6.26 | 6.0701 | 1,024,603 |
| Apr 11 2024 | 6.21 | -0.04 | -0.64% | 6.24 | 6.31 | 6.10 | 1,467,342 |
| Apr 10 2024 | 6.25 | -0.48 | -7.13% | 6.56 | 6.56 | 6.22 | 1,590,565 |
| Apr 09 2024 | 6.73 | 0.02 | 0.30% | 6.80 | 7.16 | 6.70 | 1,092,874 |
| Apr 08 2024 | 6.71 | 0.23 | 3.55% | 6.49 | 6.785 | 6.45 | 1,328,245 |
| Apr 05 2024 | 6.48 | -0.46 | -6.63% | 6.88 | 6.89 | 6.44 | 2,083,344 |
| Apr 04 2024 | 6.94 | -0.07 | -1.00% | 7.03 | 7.09 | 6.82 | 1,294,556 |
| Apr 03 2024 | 7.01 | -0.25 | -3.44% | 7.22 | 7.255 | 6.99 | 1,424,680 |
| Apr 02 2024 | 7.26 | -0.23 | -3.07% | 7.47 | 7.485 | 7.215 | 2,077,822 |
| Apr 01 2024 | 7.49 | -0.37 | -4.71% | 7.84 | 7.85 | 7.455 | 1,324,889 |
| Mar 28 2024 | 7.86 | -0.07 | -0.88% | 7.95 | 8.04 | 7.84 | 928,136 |
| Mar 27 2024 | 7.93 | 0.17 | 2.19% | 7.79 | 7.95 | 7.72 | 1,430,678 |
| Mar 26 2024 | 7.76 | -0.22 | -2.76% | 8.01 | 8.05 | 7.74 | 1,160,249 |
| Mar 25 2024 | 7.98 | -0.12 | -1.48% | 8.10 | 8.23 | 7.77 | 2,089,327 |
| Mar 22 2024 | 8.10 | -0.19 | -2.29% | 8.34 | 8.38 | 8.09 | 1,175,058 |
| Mar 21 2024 | 8.29 | -0.12 | -1.43% | 8.46 | 8.48 | 8.24 | 1,516,012 |
| Mar 20 2024 | 8.41 | 0.07 | 0.84% | 8.28 | 8.47 | 8.18 | 1,447,649 |
| Mar 19 2024 | 8.34 | 0.06 | 0.72% | 8.24 | 8.38 | 8.15 | 1,052,946 |
| Mar 18 2024 | 8.28 | -0.34 | -3.94% | 8.60 | 8.66 | 8.23 | 1,448,833 |
| Mar 15 2024 | 8.62 | -0.14 | -1.60% | 8.68 | 8.90 | 8.535 | 1,662,926 |
| Mar 14 2024 | 8.76 | -0.33 | -3.63% | 9.13 | 9.13 | 8.735 | 829,761 |
| Mar 13 2024 | 9.09 | -0.10 | -1.09% | 9.16 | 9.29 | 9.03 | 729,472 |
| Mar 12 2024 | 9.19 | -0.27 | -2.85% | 9.43 | 9.475 | 9.185 | 653,154 |
| Mar 11 2024 | 9.46 | 0.09 | 0.96% | 9.40 | 9.57 | 9.325 | 768,860 |
| Mar 08 2024 | 9.37 | 0.05 | 0.54% | 9.40 | 9.51 | 9.31 | 1,381,021 |
| Mar 07 2024 | 9.32 | -0.05 | -0.53% | 9.41 | 9.475 | 9.05 | 6,502,570 |
| Mar 06 2024 | 9.37 | -0.22 | -2.29% | 9.68 | 9.80 | 9.37 | 1,007,775 |
| Mar 05 2024 | 9.59 | 0.32 | 3.45% | 9.19 | 9.77 | 9.16 | 3,252,782 |
| Mar 04 2024 | 9.27 | -0.14 | -1.49% | 9.44 | 9.49 | 9.10 | 761,216 |
| Mar 01 2024 | 9.41 | -0.59 | -5.90% | 9.61 | 9.74 | 9.38 | 1,085,986 |
| Feb 29 2024 | 10.00 | 0.26 | 2.67% | 9.90 | 10.07 | 9.89 | 994,049 |
| Feb 28 2024 | 9.74 | 0.02 | 0.21% | 9.66 | 9.995 | 9.66 | 540,393 |
| Feb 27 2024 | 9.72 | 0.07 | 0.73% | 9.71 | 9.795 | 9.60 | 714,701 |
| Feb 26 2024 | 9.65 | 0.02 | 0.21% | 9.57 | 9.775 | 9.51 | 963,752 |
| Feb 23 2024 | 9.63 | 0.27 | 2.88% | 9.28 | 9.66 | 9.18 | 723,623 |
| Feb 22 2024 | 9.36 | -0.18 | -1.89% | 9.44 | 9.595 | 9.27 | 607,594 |
| Feb 21 2024 | 9.54 | -0.04 | -0.42% | 9.62 | 9.695 | 9.49 | 507,099 |
| Feb 20 2024 | 9.58 | -0.12 | -1.19% | 9.57 | 9.82 | 9.54 | 545,151 |
| Feb 16 2024 | 9.695 | -0.09 | -0.87% | 9.73 | 9.80 | 9.52 | 614,933 |
| Feb 15 2024 | 9.78 | 0.39 | 4.15% | 9.57 | 9.84 | 9.51 | 875,173 |
| Feb 14 2024 | 9.39 | 0.01 | 0.11% | 9.38 | 9.51 | 9.27 | 578,339 |
| Feb 13 2024 | 9.38 | -0.52 | -5.25% | 9.72 | 9.775 | 9.31 | 1,028,639 |
| Feb 12 2024 | 9.90 | 0.25 | 2.59% | 9.61 | 9.95 | 9.565 | 1,519,166 |
