Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

The Hain Celestial Group, Inc. - Common Stock (NQ:HAIN)

1.500 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 23, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 23, 2025	1.500	1.500	1.420	1.500	1,368,052	+0.00(+0.00%)
Oct 22, 2025	1.380	1.640	1.380	1.500	6,846,679	+0.12(+8.70%)
Oct 21, 2025	1.350	1.410	1.320	1.380	1,395,780	+0.03(+2.22%)
Oct 20, 2025	1.310	1.350	1.300	1.350	1,190,655	+0.04(+3.05%)
Oct 17, 2025	1.330	1.340	1.295	1.310	781,142	-0.02(-1.50%)
Oct 16, 2025	1.390	1.445	1.330	1.330	1,555,973	-0.05(-3.62%)
Oct 15, 2025	1.330	1.405	1.330	1.380	1,024,472	+0.05(+3.76%)
Oct 14, 2025	1.330	1.340	1.290	1.330	1,989,707	-0.01(-0.75%)
Oct 13, 2025	1.340	1.380	1.310	1.340	1,284,320	+0.00(+0.00%)
Oct 10, 2025	1.410	1.430	1.331	1.340	1,511,773	-0.06(-4.29%)
Oct 09, 2025	1.400	1.465	1.380	1.400	1,404,281	-0.02(-1.41%)
Oct 08, 2025	1.430	1.450	1.390	1.420	1,538,130	-0.01(-0.70%)
Oct 07, 2025	1.490	1.490	1.420	1.430	1,987,199	-0.05(-3.38%)
Oct 06, 2025	1.570	1.570	1.480	1.480	2,054,603	-0.08(-5.13%)
Oct 03, 2025	1.560	1.610	1.555	1.560	973,796	+0.02(+1.30%)
Oct 02, 2025	1.560	1.590	1.530	1.540	1,171,056	-0.02(-1.28%)
Oct 01, 2025	1.580	1.600	1.500	1.560	1,680,092	-0.02(-1.27%)
Sep 30, 2025	1.610	1.640	1.535	1.580	2,295,740	-0.04(-2.47%)
Sep 29, 2025	1.570	1.690	1.540	1.620	1,584,241	+0.08(+5.19%)
Sep 26, 2025	1.560	1.594	1.530	1.540	1,410,249	-0.02(-1.28%)
Sep 25, 2025	1.650	1.660	1.540	1.560	1,518,998	-0.09(-5.45%)
Sep 24, 2025	1.640	1.675	1.601	1.650	1,098,460	+0.01(+0.61%)
Sep 23, 2025	1.690	1.765	1.630	1.640	2,371,052	-0.01(-0.61%)
Sep 22, 2025	1.680	1.800	1.620	1.650	3,141,411	+0.12(+7.84%)
Sep 19, 2025	1.500	1.540	1.474	1.530	4,825,121	+0.04(+2.68%)
Sep 18, 2025	1.430	1.550	1.430	1.490	2,687,783	+0.05(+3.47%)
Sep 17, 2025	1.450	1.490	1.420	1.440	3,192,120	-0.05(-3.36%)
Sep 16, 2025	1.600	1.610	1.470	1.490	4,450,500	-0.13(-8.02%)
Sep 15, 2025	1.720	1.730	1.421	1.620	12,771,232	-0.54(-25.00%)
Sep 12, 2025	2.100	2.170	2.020	2.160	2,377,572	+0.04(+1.89%)
Sep 11, 2025	1.960	2.125	1.960	2.120	1,096,284	+0.17(+8.72%)
Sep 10, 2025	1.920	2.060	1.860	1.950	1,761,778	+0.04(+2.09%)
Sep 09, 2025	1.860	1.970	1.840	1.910	1,181,384	+0.05(+2.69%)
Sep 08, 2025	1.820	1.880	1.760	1.860	1,127,389	+0.04(+2.20%)
Sep 05, 2025	1.850	1.950	1.800	1.820	1,019,934	-0.04(-2.15%)
Sep 04, 2025	1.820	1.860	1.790	1.860	547,741	+0.04(+2.20%)
Sep 03, 2025	1.790	1.840	1.790	1.820	646,812	+0.01(+0.55%)
Sep 02, 2025	1.780	1.870	1.780	1.810	862,040	+0.01(+0.56%)
Aug 29, 2025	1.770	1.840	1.770	1.800	848,773	+0.02(+1.12%)
Aug 28, 2025	1.810	1.810	1.750	1.780	465,160	-0.03(-1.66%)
Aug 27, 2025	1.760	1.819	1.740	1.810	561,138	+0.05(+2.55%)
Aug 26, 2025	1.840	1.840	1.720	1.765	751,279	-0.08(-4.08%)
Aug 25, 2025	1.860	1.890	1.770	1.840	1,844,000	-0.02(-1.08%)
Aug 22, 2025	1.730	1.866	1.730	1.860	993,464	+0.16(+9.41%)
Aug 21, 2025	1.720	1.720	1.675	1.700	510,049	-0.02(-1.16%)
Aug 20, 2025	1.820	1.830	1.700	1.720	1,161,375	-0.07(-3.91%)
Aug 19, 2025	1.830	1.865	1.760	1.790	648,122	-0.02(-1.10%)
Aug 18, 2025	1.850	1.890	1.770	1.810	860,484	-0.04(-2.16%)
Aug 15, 2025	1.890	1.920	1.821	1.850	755,347	-0.01(-0.54%)
Aug 14, 2025	1.830	1.920	1.730	1.860	1,614,768	+0.00(+0.00%)
Aug 13, 2025	1.790	1.910	1.780	1.860	1,158,501	+0.09(+5.08%)
Aug 12, 2025	1.640	1.810	1.640	1.770	1,577,383	+0.14(+8.59%)
Aug 11, 2025	1.640	1.654	1.580	1.630	748,652	+0.00(+0.00%)
Aug 08, 2025	1.700	1.700	1.590	1.630	1,421,636	-0.02(-1.21%)
Aug 07, 2025	1.590	1.670	1.580	1.650	1,104,796	+0.08(+5.10%)
Aug 06, 2025	1.520	1.620	1.510	1.570	1,019,198	+0.05(+3.29%)
Aug 05, 2025	1.530	1.560	1.475	1.520	1,367,165	+0.00(+0.00%)
Aug 04, 2025	1.550	1.581	1.520	1.520	856,313	-0.02(-1.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

The Hain Celestial Group, Inc. - Common Stock (NQ:HAIN)

Historical Prices