Historical Prices for Hain Celestial Group (HAIN)

Symbol:

Historical Data for Hain Celestial Group Inc. (HAIN)

After Hours: $ 21.00

0.01 (+0.05%)

Volume: 1.46 k

4:04 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	19.42	22.29	17.99	20.99	1,212,354	0.93	4.64%
10/9/08	22.31	23.32	20.00	20.06	667,662	-2.19	-9.84%
10/8/08	26.95	27.18	22.14	22.25	695,606	-1.30	-5.52%
10/7/08	25.26	25.41	23.52	23.55	393,554	-1.095	-4.44%
10/6/08	25.73	26.73	24.14	24.645	712,460	-1.525	-5.83%
10/3/08	26.65	27.50	26.12	26.17	400,199	-1.27	-4.63%
10/2/08	28.47	29.04	27.39	27.44	408,676	-1.23	-4.29%
10/1/08	27.38	28.69	27.06	28.67	323,772	1.14	4.14%
9/30/08	27.06	27.61	26.41	27.53	475,829	0.64	2.38%
9/29/08	27.24	27.63	25.46	26.89	391,052	-0.85	-3.06%
9/26/08	26.87	27.84	26.81	27.74	386,483	0.38	1.39%
9/25/08	27.64	27.66	26.87	27.36	505,245	-0.08	-0.29%
9/24/08	28.96	28.96	27.35	27.44	812,426	-1.54	-5.31%
9/23/08	30.94	31.24	28.73	28.98	1,569,554	-2.00	-6.46%
9/22/08	29.71	31.26	28.67	30.98	1,645,237	0.96	3.20%
9/19/08	29.83	30.48	28.24	30.02	1,347,348	1.52	5.33%
9/18/08	27.61	29.12	26.89	28.50	1,264,099	0.89	3.22%
9/17/08	26.80	27.98	26.80	27.61	639,258	0.46	1.69%
9/16/08	25.54	27.43	25.54	27.15	481,290	1.34	5.19%
9/15/08	25.45	26.27	24.88	25.81	490,289	-0.01	-0.04%
9/12/08	26.00	26.26	25.68	25.82	361,350	-0.30	-1.15%
9/11/08	26.20	26.39	25.73	26.12	442,209	-0.12	-0.46%
9/10/08	26.96	26.98	25.84	26.24	454,906	-0.63	-2.34%
9/9/08	26.68	27.50	26.68	26.87	476,760	0.15	0.56%
9/8/08	27.20	27.50	26.42	26.72	330,050	0.04	0.15%
9/5/08	26.28	26.84	25.70	26.68	487,338	0.39	1.48%
9/4/08	24.365	26.62	24.365	26.29	330,518	-0.38	-1.42%
9/3/08	26.45	26.97	26.40	26.67	358,167	0.12	0.45%
9/2/08	26.34	26.67	26.20	26.55	502,237	0.56	2.15%
8/29/08	26.27	26.32	25.81	25.99	339,449	-0.41	-1.55%
8/28/08	25.71	26.46	25.50	26.40	293,866	0.68	2.64%
8/27/08	26.63	26.78	25.62	25.72	1,017,905	0.73	2.92%
8/26/08	24.75	25.00	24.57	24.99	466,108	0.15	0.60%
8/25/08	25.15	25.38	24.46	24.84	530,951	-0.62	-2.44%
8/22/08	25.35	26.03	25.24	25.46	293,914	0.27	1.07%
8/21/08	25.73	26.18	25.15	25.19	355,972	-0.77	-2.97%
8/20/08	25.94	26.21	25.50	25.96	335,022	0.17	0.66%
8/19/08	26.02	26.42	25.66	25.79	341,896	-0.38	-1.45%
8/18/08	26.66	26.84	25.94	26.17	317,474	-0.50	-1.87%
8/15/08	26.86	27.19	26.43	26.67	316,696	0.11	0.41%
8/14/08	26.49	26.80	26.40	26.56	290,322	-0.13	-0.49%
8/13/08	26.55	27.01	26.34	26.69	288,848	0.17	0.64%
8/12/08	27.07	27.16	26.2501	26.52	392,708	-0.67	-2.46%
8/11/08	25.31	27.21	25.31	27.19	390,921	1.93	7.64%
8/8/08	24.76	25.31	24.30	25.26	479,176	0.57	2.31%
8/7/08	24.97	25.09	24.69	24.69	365,806	-0.52	-2.06%
8/6/08	25.95	25.95	24.63	25.21	973,173	-1.43	-5.37%
8/5/08	26.52	26.84	26.00	26.64	465,898	0.31	1.18%
8/4/08	26.38	26.7499	25.87	26.33	487,690	-0.02	-0.08%
8/1/08	26.24	26.53	25.80	26.35	563,906	0.21	0.80%
7/31/08	26.17	26.42	26.04	26.14	202,352	-0.31	-1.17%
7/30/08	26.56	26.91	26.20	26.45	257,456	-0.11	-0.41%
7/29/08	26.43	26.94	26.14	26.56	520,505	0.26	0.99%
7/28/08	25.19	26.35	24.99	26.30	630,046	1.00	3.95%
7/25/08	25.42	25.94	25.22	25.30	275,140	0.04	0.16%
7/24/08	25.83	25.98	25.14	25.26	253,926	-0.55	-2.13%
7/23/08	25.36	25.82	25.19	25.81	340,218	0.46	1.81%
7/22/08	24.47	25.36	24.37	25.35	316,687	0.80	3.26%
7/21/08	24.32	24.55	23.50	24.55	204,212	0.27	1.11%
7/18/08	24.09	24.45	23.93	24.28	307,448	0.28	1.17%
7/17/08	24.55	24.69	23.81	24.00	641,953	-0.40	-1.64%
7/16/08	23.76	24.65	23.55	24.40	201,975	0.46	1.92%
7/15/08	23.41	24.30	23.01	23.94	373,475	0.28	1.18%
7/14/08	23.67	24.16	23.60	23.66	305,464	0.01	0.04%