HAIN

Hain Celestial Grp

$22.48 0.36 (1.58%)
17:23 EDT HAIN Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       26.76
Market Cap:       2.44B
EPS:       0.84
Volume:       2.11M
Day's Range:       22.24 - 23.08
52wk Range:       14.45 - 31.53
Previous Close:       22.48
Historical Data for HAIN
Date Open High Low Volume Close Change %
05/24/19 22.92 23.08 22.24 2,111,800 22.48 -0.36   -1.58%
05/23/19 23.63 23.92 22.80 1,728,528 22.84 -0.99   -4.15%
05/22/19 24.15 24.25 23.59 1,046,929 23.83 -0.07   -0.29%
05/21/19 23.51 24.46 23.40 2,633,318 23.90 0.47   2.01%
05/20/19 23.69 23.74 23.01 2,422,210 23.43 -0.51   -2.13%
05/17/19 23.90 24.14 23.26 1,827,700 23.94 -0.36   -1.48%
05/16/19 24.79 25.15 24.05 1,564,785 24.30 -0.18   -0.74%
05/15/19 23.91 24.64 23.55 2,184,072 24.48 0.58   2.43%
05/14/19 23.53 23.91 23.02 2,376,465 23.90 0.30   1.27%
05/13/19 22.60 23.64 22.59 2,087,896 23.60 0.72   3.15%
05/10/19 23.10 23.11 22.17 1,035,200 22.88 -0.04   -0.17%
05/09/19 23.98 23.98 21.37 2,088,317 22.92 -0.83   -3.49%
05/08/19 23.69 24.23 23.36 2,496,642 23.75 0.05   0.21%
05/07/19 22.89 23.74 22.89 1,815,970 23.70 0.71   3.09%
05/06/19 22.29 23.07 21.94 1,600,587 22.99 0.51   2.27%
05/03/19 22.13 22.57 21.92 1,044,300 22.48 0.47   2.14%
05/02/19 21.63 22.05 21.42 1,292,132 22.01 0.26   1.20%
05/01/19 21.81 21.93 21.50 969,513 21.75 -0.07   -0.32%
04/30/19 22.04 22.23 21.73 931,655 21.82 -0.16   -0.73%
04/29/19 21.99 22.22 21.50 1,423,131 21.98 0.07   0.32%
04/26/19 21.56 22.07 21.52 1,034,900 21.91 0.35   1.62%
04/25/19 21.81 21.96 21.54 942,801 21.56 -0.29   -1.33%
04/24/19 21.98 22.05 21.68 1,437,857 21.85 -0.16   -0.73%
04/23/19 22.09 22.36 21.88 1,157,388 22.01 -0.05   -0.23%
04/22/19 22.38 22.38 21.99 704,731 22.06 -0.32   -1.43%
04/18/19 22.60 22.76 22.12 996,500 22.38 -0.12   -0.53%
04/17/19 22.68 22.76 22.28 596,410 22.50 -0.10   -0.44%
04/16/19 22.79 23.09 21.88 1,413,218 22.60 -0.10   -0.44%
04/15/19 22.13 22.74 22.13 1,135,245 22.70 0.63   2.85%
04/12/19 22.40 22.62 22.03 761,200 22.07 -0.25   -1.12%
04/11/19 22.18 22.47 21.97 729,476 22.32 0.16   0.72%
04/10/19 21.71 22.24 21.66 973,258 22.16 0.39   1.79%
04/09/19 21.78 21.90 21.33 1,125,313 21.77 -0.12   -0.55%
04/08/19 21.84 22.02 21.74 947,204 21.89 0.07   0.32%
04/05/19 21.86 22.11 21.76 1,099,000 21.82 -0.02   -0.09%
04/04/19 21.27 21.90 21.15 3,285,022 21.84 0.52   2.44%
04/03/19 22.06 22.08 21.30 2,164,688 21.32 -0.73   -3.31%
04/02/19 22.76 22.77 21.99 1,597,701 22.05 -0.67   -2.95%
04/01/19 22.88 23.09 22.62 1,314,431 22.72 -0.40   -1.73%
03/29/19 23.45 23.75 23.03 955,900 23.12 -0.25   -1.07%
03/28/19 23.66 23.80 23.28 955,053 23.37 -0.27   -1.14%
03/27/19 23.74 23.91 23.36 1,498,675 23.64 -0.09   -0.38%
03/26/19 23.63 23.83 23.45 902,457 23.73 0.27   1.15%
03/25/19 23.15 23.64 23.14 1,425,909 23.46 0.17   0.73%
03/22/19 23.15 23.49 22.93 1,590,300 23.29 0.05   0.22%
03/21/19 22.50 23.31 22.45 1,352,506 23.24 0.78   3.47%
03/20/19 22.67 22.84 22.35 1,186,636 22.46 -0.25   -1.10%
03/19/19 22.80 22.84 22.58 1,164,248 22.71 -0.02   -0.09%
03/18/19 22.65 22.74 22.36 1,277,706 22.73 0.18   0.80%
03/15/19 22.04 22.59 21.83 1,887,700 22.55 0.51   2.31%
03/14/19 22.41 22.55 21.92 1,634,067 22.04 -0.40   -1.78%
03/13/19 21.96 22.56 21.74 2,417,117 22.44 0.53   2.42%
03/12/19 21.88 22.11 21.66 1,217,723 21.91 0.02   0.09%
03/11/19 21.44 21.96 21.40 2,043,716 21.89 0.39   1.81%
03/08/19 21.70 21.76 20.87 2,065,200 21.50 -0.06   -0.28%
03/07/19 20.67 21.65 20.52 5,322,778 21.56 0.81   3.90%
03/06/19 20.22 20.84 19.98 4,013,846 20.75 0.40   1.97%
03/05/19 19.58 20.38 19.52 3,483,133 20.35 0.77   3.93%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!