Hain Celestial Group Inc. (The) Common Stockのデータ

Hain Celestial Group Inc. (The) Common Stockの基本情報

名前 Hain Celestial Group Inc. (The) Common Stock
ティッカー HAIN
国 United States
上場年 nan
セクター Consumer Non-Durables

Hain Celestial Group Inc. (The) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.4 42.44 44.2 43.34 592400.0 43.34
2021-02-12 44.42 43.79 44.28 44.11 749700.0 44.11
2021-02-11 44.34 42.24 43.5 44.09 1016000.0 44.09
2021-02-10 44.43 42.45 44.43 43.37 909900.0 43.37
2021-02-09 43.13 40.82 41.9 42.34 959100.0 42.34
2021-02-08 41.55 40.85 41.34 41.52 630900.0 41.52
2021-02-05 41.84 40.79 41.84 40.8 453100.0 40.8
2021-02-04 41.71 40.46 40.46 41.44 431800.0 41.44
2021-02-03 41.31 40.01 41.18 41.21 453000.0 41.21
2021-02-02 41.7 41.06 41.21 41.15 614300.0 41.15
2021-02-01 41.97 40.74 41.63 41.13 657200.0 41.13
2021-01-29 42.46 41.46 41.86 41.59 652300.0 41.59
2021-01-28 45.42 41.87 44.25 42.06 792600.0 42.06
2021-01-27 45.14 42.49 42.67 44.75 3160800.0 44.75
2021-01-26 43.4 41.3 41.3 43.22 1070400.0 43.22
2021-01-25 42.52 40.0 40.0 41.12 1494300.0 41.12
2021-01-22 40.18 39.63 39.72 39.96 272300.0 39.96
2021-01-21 40.4 39.68 40.36 39.84 265100.0 39.84
2021-01-20 40.76 39.48 39.89 40.28 325600.0 40.28
2021-01-19 40.89 39.84 40.75 40.03 490800.0 40.03
2021-01-15 40.99 40.01 40.54 40.36 750800.0 40.36
2021-01-14 40.94 39.65 39.94 40.8 1076200.0 40.8
2021-01-13 40.49 39.71 39.83 39.79 449900.0 39.79
2021-01-12 41.03 39.81 40.97 40.44 523500.0 40.44
2021-01-11 41.11 39.99 40.15 40.73 620800.0 40.73
2021-01-08 40.42 39.61 40.37 40.39 547900.0 40.39
2021-01-07 40.81 40.03 40.58 40.29 508800.0 40.29
2021-01-06 40.72 39.85 40.0 40.41 502600.0 40.41
2021-01-05 40.42 39.55 39.61 40.2 465500.0 40.2
2021-01-04 40.29 39.21 40.03 39.64 494900.0 39.64
2020-12-31 40.27 39.54 39.85 40.15 483300.0 40.15
2020-12-30 40.31 39.85 40.11 39.88 261600.0 39.88
2020-12-29 40.5 39.75 40.31 39.97 650400.0 39.97
2020-12-28 40.62 40.0 40.34 40.32 1323900.0 40.32
2020-12-24 40.11 39.63 39.82 40.0 360000.0 40.0
2020-12-23 40.02 39.2 39.32 39.87 540400.0 39.87
2020-12-22 39.16 38.62 38.75 38.99 843100.0 38.99
2020-12-21 38.87 37.8 38.01 38.82 839700.0 38.82
2020-12-18 38.87 38.11 38.12 38.29 1549600.0 38.29
2020-12-17 38.8 37.96 38.48 38.24 715300.0 38.24
2020-12-16 39.37 38.16 38.87 38.5 760100.0 38.5
2020-12-15 38.19 37.7 38.02 37.83 887200.0 37.83
2020-12-14 38.32 37.6 37.66 37.81 621900.0 37.81
2020-12-11 37.96 37.33 37.44 37.57 393900.0 37.57
2020-12-10 37.81 37.03 37.03 37.62 796900.0 37.62
2020-12-09 38.22 37.05 38.0 37.08 1863100.0 37.08
2020-12-08 38.75 37.9 38.09 38.18 755300.0 38.18
2020-12-07 38.6 37.74 37.78 38.31 604200.0 38.31
2020-12-04 37.88 36.98 37.24 37.8 479500.0 37.8
2020-12-03 37.35 36.67 37.11 37.03 886000.0 37.03
2020-12-02 38.75 37.0 38.44 37.14 699900.0 37.14
2020-12-01 38.67 37.67 38.65 38.39 627100.0 38.39
2020-11-30 38.65 37.47 37.69 38.5 774600.0 38.5
2020-11-27 37.63 36.79 37.02 37.63 301700.0 37.63
2020-11-25 37.88 37.1 37.37 37.27 372100.0 37.27
2020-11-24 37.46 36.66 37.4 37.39 904300.0 37.39
2020-11-23 37.83 36.75 37.03 37.39 472500.0 37.39
2020-11-20 37.6 36.42 37.44 36.86 824900.0 36.86
2020-11-19 37.44 36.32 36.66 37.37 755000.0 37.37
2020-11-18 37.57 36.47 37.57 36.55 569300.0 36.55
2020-11-17 38.07 36.66 37.25 37.72 2105100.0 37.72
2020-11-16 38.11 36.3 36.77 37.61 1620200.0 37.61
2020-11-13 36.65 35.41 35.7 36.47 933700.0 36.47
2020-11-12 35.57 34.44 34.71 35.53 600700.0 35.53
2020-11-11 34.79 33.3 33.69 34.77 692100.0 34.77
2020-11-10 33.48 31.47 31.74 33.26 1297600.0 33.26
2020-11-09 33.09 30.76 32.87 30.79 1037800.0 30.79
2020-11-06 33.17 32.39 32.74 32.58 560000.0 32.58
2020-11-05 33.07 32.4 32.78 32.66 732400.0 32.66
2020-11-04 32.95 32.05 32.52 32.56 368300.0 32.56
2020-11-03 32.8 31.65 31.65 32.56 869400.0 32.56
2020-11-02 31.76 30.54 30.92 31.71 1095200.0 31.71
2020-10-30 32.25 30.58 31.73 30.75 1123200.0 30.75
2020-10-29 33.2 31.9 32.89 31.94 740200.0 31.94
2020-10-28 34.95 32.94 34.95 32.97 545700.0 32.97
2020-10-27 35.54 34.87 35.03 34.99 550800.0 34.99
2020-10-26 35.16 34.43 34.81 34.9 666100.0 34.9
2020-10-23 35.28 34.65 35.28 35.13 565100.0 35.13
2020-10-22 35.24 34.8 34.92 35.13 402400.0 35.13
2020-10-21 35.31 34.91 35.16 34.95 390700.0 34.95
2020-10-20 35.96 35.09 35.87 35.16 225200.0 35.16
2020-10-19 36.6 35.81 36.31 35.87 576400.0 35.87
2020-10-16 36.79 36.19 36.43 36.21 435800.0 36.21
2020-10-15 36.5 35.17 35.67 36.43 518700.0 36.43
2020-10-14 36.29 35.47 36.0 35.73 628300.0 35.73
2020-10-13 36.3 35.69 36.16 35.91 478700.0 35.91
2020-10-12 36.44 35.88 35.97 36.18 970900.0 36.18
2020-10-09 36.0 35.22 35.25 35.84 339600.0 35.84
2020-10-08 36.0 35.0 35.92 35.21 425500.0 35.21
2020-10-07 36.26 35.68 35.9 35.84 454100.0 35.84
2020-10-06 36.9 35.62 36.83 35.68 667900.0 35.68
2020-10-05 36.89 35.47 35.52 36.77 495200.0 36.77
2020-10-02 35.8 34.33 35.0 35.63 520800.0 35.63
2020-10-01 35.23 34.13 34.39 35.17 723900.0 35.17
2020-09-30 34.66 33.57 33.62 34.3 658500.0 34.3
2020-09-29 33.8 33.26 33.52 33.65 540600.0 33.65
2020-09-28 33.92 33.19 33.21 33.56 741700.0 33.56
2020-09-25 33.41 32.62 32.77 33.17 511000.0 33.17
2020-09-24 33.39 32.88 33.19 32.97 677700.0 32.97
2020-09-23 34.72 33.15 34.05 33.16 533400.0 33.16
2020-09-22 35.09 33.99 34.82 34.07 599700.0 34.07
2020-09-21 35.76 34.56 35.11 34.87 954800.0 34.87
2020-09-18 35.96 35.11 35.17 35.38 1761400.0 35.38
2020-09-17 35.48 34.65 34.92 35.23 818500.0 35.23
2020-09-16 35.4 33.57 33.57 34.4 843700.0 34.4
2020-09-15 33.78 32.6 32.68 33.51 734800.0 33.51
2020-09-14 32.56 32.17 32.4 32.46 807100.0 32.46
2020-09-11 32.92 32.21 32.69 32.31 704500.0 32.31
2020-09-10 33.28 32.64 33.18 32.64 738700.0 32.64
2020-09-09 33.32 32.7 32.7 33.06 584300.0 33.06
2020-09-08 33.31 32.2 33.05 32.52 811300.0 32.52
2020-09-04 33.39 32.71 33.2 33.03 783100.0 33.03
2020-09-03 33.82 32.8 33.32 33.24 792500.0 33.24
2020-09-02 33.87 33.19 33.46 33.52 816600.0 33.52
2020-09-01 33.52 32.32 32.98 33.49 918700.0 33.49
2020-08-31 33.02 32.28 32.36 32.79 965600.0 32.79
2020-08-28 32.6 31.67 32.29 31.85 861800.0 31.85
2020-08-27 33.57 32.09 33.37 32.35 821400.0 32.35
2020-08-26 33.98 32.34 32.4 32.92 1754100.0 32.92
2020-08-25 34.21 30.11 34.21 31.65 3204200.0 31.65
2020-08-24 34.5 33.71 34.25 34.44 600600.0 34.44
2020-08-21 34.2 33.6 33.77 34.12 597600.0 34.12
2020-08-20 34.37 33.52 33.99 33.89 1161400.0 33.89
2020-08-19 34.4 33.96 34.26 34.05 295400.0 34.05
2020-08-18 34.22 33.49 33.97 34.12 517900.0 34.12
2020-08-17 34.53 33.8 33.87 34.06 549900.0 34.06
2020-08-14 34.0 33.36 33.71 33.73 306200.0 33.73
2020-08-13 33.98 33.25 33.59 33.65 290200.0 33.65
2020-08-12 33.84 32.55 32.9 33.53 433400.0 33.53
2020-08-11 33.35 32.34 33.35 32.72 544500.0 32.72
2020-08-10 33.98 33.18 33.9 33.19 364100.0 33.19
2020-08-07 33.9 33.6 33.76 33.86 291900.0 33.86
2020-08-06 34.23 33.8 34.08 33.87 390500.0 33.87
2020-08-05 34.44 33.79 34.44 34.04 277000.0 34.04
2020-08-04 34.4 33.61 33.88 34.37 456600.0 34.37
2020-08-03 34.2 33.76 34.05 33.96 433000.0 33.96
2020-07-31 34.44 33.3 34.0 33.98 562500.0 33.98
2020-07-30 34.07 33.16 33.73 33.95 351900.0 33.95
2020-07-29 34.17 33.7 33.95 33.81 337200.0 33.81
2020-07-28 34.19 33.64 33.8 33.85 485300.0 33.85
2020-07-27 33.95 32.79 32.94 33.87 513100.0 33.87
2020-07-24 33.35 32.65 33.14 32.88 327000.0 32.88
2020-07-23 33.4 32.79 32.88 33.25 375500.0 33.25
2020-07-22 33.11 32.28 33.11 32.78 454800.0 32.78
2020-07-21 33.26 31.85 31.85 32.98 804400.0 32.98
2020-07-20 31.99 31.48 31.95 31.73 399500.0 31.73
2020-07-17 32.33 31.92 32.26 31.95 529100.0 31.95
2020-07-16 32.3 31.74 31.87 32.23 407100.0 32.23
2020-07-15 32.33 31.61 32.0 31.97 424900.0 31.97
2020-07-14 31.91 30.8 30.88 31.87 616800.0 31.87
2020-07-13 31.76 30.86 31.51 30.9 441500.0 30.9
2020-07-10 31.72 31.03 31.03 31.51 579000.0 31.51
2020-07-09 31.76 31.04 31.76 31.12 632000.0 31.12
2020-07-08 32.27 31.42 31.99 31.75 567100.0 31.75
2020-07-07 32.11 30.94 31.12 31.91 924400.0 31.91
2020-07-06 31.65 30.96 31.51 31.31 726500.0 31.31
2020-07-02 31.6 31.06 31.38 31.35 516300.0 31.35
2020-07-01 31.95 31.05 31.68 31.1 754900.0 31.1
2020-06-30 31.77 30.9 31.21 31.51 799600.0 31.51
2020-06-29 31.3 30.67 30.85 30.99 688300.0 30.99
2020-06-26 31.94 30.38 31.6 30.62 1146100.0 30.62
2020-06-25 31.92 31.35 31.68 31.58 685800.0 31.58
2020-06-24 31.79 31.06 31.52 31.68 602200.0 31.68
2020-06-23 32.49 31.57 32.35 31.61 744100.0 31.61
2020-06-22 32.9 31.66 32.05 32.17 778200.0 32.17
2020-06-19 31.8 30.91 31.17 31.25 840900.0 31.25
2020-06-18 31.86 30.72 31.7 31.01 418400.0 31.01
2020-06-17 31.92 30.79 30.99 31.71 1283800.0 31.71
2020-06-16 31.15 30.52 31.02 30.86 670300.0 30.86
2020-06-15 30.54 29.61 30.0 30.53 648600.0 30.53
2020-06-12 30.4 29.74 30.2 30.23 698500.0 30.23
2020-06-11 30.94 29.84 30.32 29.9 568500.0 29.9
2020-06-10 31.83 30.57 31.66 30.73 2758600.0 30.73
2020-06-09 31.97 30.82 31.3 31.6 801700.0 31.6
2020-06-08 31.3 29.88 30.0 31.23 3130800.0 31.23
2020-06-05 30.85 29.61 30.44 29.85 774900.0 29.85
2020-06-04 31.02 30.23 30.61 30.52 554600.0 30.52
2020-06-03 31.53 30.62 31.45 30.82 2458400.0 30.82
2020-06-02 31.45 31.02 31.38 31.36 604100.0 31.36
2020-06-01 31.94 30.99 31.63 31.41 2520500.0 31.41
2020-05-29 31.61 30.36 30.52 31.48 943700.0 31.48
2020-05-28 31.24 30.46 30.74 30.56 734100.0 30.56
2020-05-27 30.8 29.52 29.72 30.8 660200.0 30.8
2020-05-26 30.22 29.27 29.36 29.79 688200.0 29.79
2020-05-22 29.37 28.94 29.07 29.13 630600.0 29.13
2020-05-21 29.27 28.65 29.13 29.13 719500.0 29.13
2020-05-20 29.74 28.97 29.34 29.16 867300.0 29.16
2020-05-19 30.54 29.03 30.0 29.04 760100.0 29.04
2020-05-18 30.05 28.88 29.78 29.13 1256500.0 29.13
2020-05-15 30.66 29.54 29.54 29.64 2474800.0 29.64
2020-05-14 31.22 29.42 30.92 29.47 1450000.0 29.47
2020-05-13 31.92 30.56 31.28 31.03 1517000.0 31.03
2020-05-12 31.89 30.39 30.54 31.3 1622600.0 31.3
2020-05-11 30.85 29.67 29.75 30.32 1811000.0 30.32
2020-05-08 29.9 29.12 29.45 29.73 2231800.0 29.73
2020-05-07 29.25 27.51 28.39 28.77 1733300.0 28.77
2020-05-06 27.27 25.92 26.47 26.81 845200.0 26.81
2020-05-05 26.75 25.4 25.51 26.21 862600.0 26.21
2020-05-04 25.81 25.36 25.51 25.47 807700.0 25.47
2020-05-01 26.37 25.46 25.74 25.63 1123900.0 25.63
2020-04-30 26.92 25.78 26.81 25.84 1316900.0 25.84
2020-04-29 27.44 26.54 27.11 26.75 981900.0 26.75
2020-04-28 28.35 27.37 28.02 27.4 940900.0 27.4
2020-04-27 28.09 27.51 27.86 27.8 766600.0 27.8
2020-04-24 27.79 26.66 27.23 27.54 1087700.0 27.54
2020-04-23 27.45 26.86 27.03 27.02 736700.0 27.02
2020-04-22 27.5 26.78 27.46 27.19 697000.0 27.19
2020-04-21 27.4 26.74 26.81 27.08 889500.0 27.08
2020-04-20 27.44 26.79 26.84 27.09 1134100.0 27.09
2020-04-17 27.1 26.16 27.04 26.91 1414900.0 26.91
2020-04-16 27.18 25.02 25.32 27.16 1334500.0 27.16
2020-04-15 25.99 24.95 25.48 25.21 1370200.0 25.21
2020-04-14 26.28 25.44 26.07 25.75 1626800.0 25.75
2020-04-13 25.65 24.76 25.29 25.41 948400.0 25.41
2020-04-09 25.9 24.95 25.58 25.4 1289900.0 25.4
2020-04-08 26.01 24.7 25.23 25.5 1464600.0 25.5
2020-04-07 26.87 25.0 26.03 25.25 1456900.0 25.25
2020-04-06 27.99 25.76 27.7 26.13 1274200.0 26.13
2020-04-03 27.42 26.17 26.37 27.19 1170500.0 27.19
2020-04-02 26.75 25.51 25.85 26.29 939500.0 26.29
2020-04-01 26.34 25.25 25.44 26.06 1039000.0 26.06
2020-03-31 26.73 25.67 26.31 25.97 1181700.0 25.97
2020-03-30 26.74 25.03 25.32 26.28 1055800.0 26.28
2020-03-27 26.24 25.1 25.15 25.36 1061100.0 25.36
2020-03-26 25.73 23.59 23.79 25.63 1454800.0 25.63
2020-03-25 25.6 23.21 24.11 23.73 2117800.0 23.73
2020-03-24 25.77 23.77 24.44 24.18 1775300.0 24.18
2020-03-23 25.49 23.76 25.0 23.87 1721500.0 23.87
2020-03-20 25.6 23.73 24.68 24.73 2446100.0 24.73
2020-03-19 26.6 23.49 24.48 25.01 1863200.0 25.01
2020-03-18 26.76 23.17 25.64 24.48 2377300.0 24.48
2020-03-17 26.94 22.72 22.72 26.57 2237400.0 26.57
2020-03-16 23.57 18.12 18.46 22.36 1907200.0 22.36
2020-03-13 21.38 19.98 21.17 21.31 1665300.0 21.31
2020-03-12 20.91 19.29 20.01 20.5 1638900.0 20.5
2020-03-11 21.83 21.01 21.62 21.32 1074300.0 21.32
2020-03-10 23.11 21.05 22.69 22.08 1133100.0 22.08
2020-03-09 22.74 20.05 20.9 22.08 1228300.0 22.08
2020-03-06 23.42 22.5 22.82 23.36 989500.0 23.36
2020-03-05 23.39 22.3 22.71 23.33 1209000.0 23.33
2020-03-04 24.18 22.75 24.18 23.26 1174800.0 23.26
2020-03-03 25.45 23.74 25.17 23.84 1047900.0 23.84
2020-03-02 25.26 23.55 23.97 25.23 794400.0 25.23
2020-02-28 23.77 22.67 23.33 23.73 1129500.0 23.73
2020-02-27 24.57 23.38 23.94 23.83 794600.0 23.83
2020-02-26 25.79 24.49 25.67 24.5 595800.0 24.5
2020-02-25 26.52 25.53 26.45 25.63 599600.0 25.63
2020-02-24 26.62 25.99 26.15 26.54 698200.0 26.54
2020-02-21 27.06 26.66 26.84 26.8 462900.0 26.8
2020-02-20 27.0 26.23 26.23 26.97 469600.0 26.97
2020-02-19 26.51 26.24 26.41 26.33 520500.0 26.33
2020-02-18 26.53 26.03 26.43 26.34 568900.0 26.34