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)

1.160 -0.130 (-10.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	1.280	1.280	1.140	1.160	3,130,109	-0.13(-10.08%)
Oct 30, 2025	1.300	1.340	1.272	1.290	1,444,043	-0.02(-1.53%)
Oct 29, 2025	1.330	1.365	1.300	1.310	1,194,132	-0.04(-2.96%)
Oct 28, 2025	1.400	1.410	1.340	1.350	1,014,963	-0.05(-3.57%)
Oct 27, 2025	1.440	1.470	1.382	1.400	1,207,867	-0.04(-2.78%)
Oct 24, 2025	1.520	1.520	1.440	1.440	746,863	-0.06(-4.00%)
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	-0.53(-24.65%)
Sep 12, 2025	2.100	2.170	2.020	2.150	2,377,572	+0.03(+1.42%)
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	547,847	+0.04(+2.20%)
Sep 03, 2025	1.790	1.840	1.790	1.820	646,812	+0.01(+0.55%)

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