Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
HAIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 5.38 | -0.08 | -1.47% | 5.39 | 5.50 | 5.15 | 2,057,389 |
| Jan 07 2025 | 5.46 | -0.14 | -2.50% | 5.60 | 5.665 | 5.2701 | 2,047,901 |
| Jan 06 2025 | 5.60 | -0.59 | -9.53% | 6.21 | 6.32 | 5.57 | 1,468,114 |
| Jan 03 2025 | 6.19 | 0.19 | 3.17% | 6.03 | 6.31 | 5.92 | 1,304,389 |
| Jan 02 2025 | 6.00 | -0.15 | -2.44% | 6.21 | 6.34 | 5.97 | 1,230,279 |
| Dec 31 2024 | 6.15 | 0.03 | 0.49% | 6.085 | 6.29 | 6.07 | 2,026,914 |
| Dec 30 2024 | 6.12 | -0.38 | -5.85% | 6.38 | 6.38 | 6.03 | 1,712,234 |
| Dec 27 2024 | 6.50 | 0.02 | 0.31% | 6.55 | 6.64 | 6.435 | 1,940,486 |
| Dec 26 2024 | 6.48 | -0.06 | -0.92% | 6.50 | 6.63 | 6.39 | 1,082,964 |
| Dec 24 2024 | 6.54 | 0.05 | 0.77% | 6.47 | 6.71 | 6.375 | 680,108 |
| Dec 23 2024 | 6.49 | 0.07 | 1.09% | 6.42 | 6.63 | 6.36 | 1,304,565 |
| Dec 20 2024 | 6.42 | -0.12 | -1.83% | 6.47 | 6.66 | 6.40 | 3,901,447 |
| Dec 19 2024 | 6.54 | -0.59 | -8.27% | 7.15 | 7.19 | 6.53 | 936,634 |
| Dec 18 2024 | 7.13 | -0.28 | -3.78% | 7.45 | 7.49 | 7.13 | 1,087,268 |
| Dec 17 2024 | 7.41 | -0.14 | -1.85% | 7.52 | 7.58 | 7.29 | 1,356,138 |
| Dec 16 2024 | 7.55 | -0.32 | -4.07% | 7.86 | 7.96 | 7.54 | 1,236,693 |
| Dec 13 2024 | 7.87 | -0.16 | -1.99% | 7.98 | 8.165 | 7.74 | 952,830 |
| Dec 12 2024 | 8.03 | 0.10 | 1.26% | 7.96 | 8.14 | 7.88 | 1,135,676 |
| Dec 11 2024 | 7.93 | -0.15 | -1.86% | 8.04 | 8.125 | 7.91 | 1,355,786 |
| Dec 10 2024 | 8.08 | 0.01 | 0.12% | 8.10 | 8.22 | 7.835 | 1,311,653 |
| Dec 09 2024 | 8.07 | -0.20 | -2.42% | 8.34 | 8.54 | 8.025 | 967,097 |
| Dec 06 2024 | 8.27 | 0.04 | 0.49% | 8.32 | 8.505 | 8.23 | 631,028 |
| Dec 05 2024 | 8.23 | -0.05 | -0.60% | 8.30 | 8.37 | 8.085 | 800,448 |
| Dec 04 2024 | 8.28 | -0.04 | -0.48% | 8.25 | 8.33 | 8.16 | 948,400 |
| Dec 03 2024 | 8.32 | -0.31 | -3.59% | 8.60 | 8.69 | 8.225 | 653,834 |
| Dec 02 2024 | 8.63 | 0.36 | 4.35% | 8.24 | 8.69 | 8.17 | 960,465 |
| Nov 29 2024 | 8.27 | -0.36 | -4.17% | 8.67 | 8.69 | 8.26 | 884,924 |
| Nov 27 2024 | 8.63 | 0.31 | 3.73% | 8.42 | 8.845 | 8.40 | 749,179 |
| Nov 26 2024 | 8.32 | -0.26 | -3.03% | 8.45 | 8.60 | 8.12 | 1,368,456 |
| Nov 25 2024 | 8.58 | 0.34 | 4.13% | 8.35 | 8.785 | 8.345 | 1,235,528 |
| Nov 22 2024 | 8.24 | 0.19 | 2.36% | 8.05 | 8.335 | 8.02 | 941,057 |
| Nov 21 2024 | 8.05 | 0.63 | 8.49% | 7.32 | 8.155 | 7.17 | 2,339,762 |
| Nov 20 2024 | 7.42 | 0.06 | 0.82% | 7.19 | 7.82 | 7.14 | 1,510,471 |
| Nov 19 2024 | 7.36 | 0.13 | 1.80% | 7.23 | 7.39 | 7.04 | 1,552,320 |
| Nov 18 2024 | 7.23 | -0.01 | -0.14% | 7.25 | 7.405 | 7.06 | 1,383,342 |
| Nov 15 2024 | 7.24 | 0.38 | 5.54% | 6.98 | 7.26 | 6.855 | 1,943,512 |
| Nov 14 2024 | 6.86 | 0.24 | 3.63% | 6.73 | 7.03 | 6.64 | 1,324,678 |
| Nov 13 2024 | 6.62 | -0.06 | -0.90% | 6.68 | 6.77 | 6.53 | 1,278,288 |
| Nov 12 2024 | 6.68 | -0.57 | -7.86% | 7.14 | 7.32 | 6.65 | 1,706,893 |
| Nov 11 2024 | 7.25 | -0.16 | -2.09% | 7.37 | 7.505 | 7.14 | 1,698,926 |
| Nov 08 2024 | 7.405 | -0.06 | -0.80% | 7.42 | 7.46 | 7.0201 | 2,021,193 |
| Nov 07 2024 | 7.465 | -1.44 | -16.12% | 8.11 | 8.74 | 7.14 | 3,323,530 |
| Nov 06 2024 | 8.90 | -0.15 | -1.66% | 9.335 | 9.43 | 8.65 | 2,261,047 |
| Nov 05 2024 | 9.05 | -0.01 | -0.11% | 9.03 | 9.19 | 8.985 | 672,947 |
| Nov 04 2024 | 9.06 | -0.03 | -0.33% | 9.11 | 9.24 | 8.8399 | 881,130 |
| Nov 01 2024 | 9.09 | 0.36 | 4.12% | 8.85 | 9.21 | 8.805 | 1,183,973 |
| Oct 31 2024 | 8.73 | -0.02 | -0.23% | 8.81 | 8.91 | 8.66 | 709,387 |
| Oct 30 2024 | 8.75 | -0.19 | -2.13% | 8.94 | 9.065 | 8.74 | 1,095,329 |
| Oct 29 2024 | 8.94 | 0.09 | 1.02% | 8.645 | 8.96 | 8.60 | 748,753 |
| Oct 28 2024 | 8.85 | 0.46 | 5.48% | 8.44 | 8.86 | 8.44 | 558,324 |
| Oct 25 2024 | 8.39 | 0.03 | 0.36% | 8.36 | 8.62 | 8.325 | 638,089 |
| Oct 24 2024 | 8.36 | 0.01 | 0.12% | 8.34 | 8.55 | 8.34 | 477,280 |
| Oct 23 2024 | 8.35 | -0.18 | -2.11% | 8.47 | 8.47 | 8.28 | 637,815 |
| Oct 22 2024 | 8.53 | -0.22 | -2.51% | 8.73 | 8.74 | 8.46 | 818,652 |
| Oct 21 2024 | 8.75 | -0.17 | -1.91% | 8.92 | 9.13 | 8.73 | 958,043 |
| Oct 18 2024 | 8.92 | 0.27 | 3.12% | 8.68 | 8.925 | 8.60 | 659,122 |
| Oct 17 2024 | 8.65 | -0.08 | -0.92% | 8.70 | 8.70 | 8.475 | 671,984 |
| Oct 16 2024 | 8.73 | -0.01 | -0.11% | 8.78 | 8.855 | 8.71 | 798,996 |
| Oct 15 2024 | 8.74 | 0.26 | 3.07% | 8.50 | 8.745 | 8.45 | 686,154 |
| Oct 14 2024 | 8.48 | 0.09 | 1.07% | 8.36 | 8.53 | 8.29 | 581,491 |
| Oct 11 2024 | 8.39 | 0.14 | 1.70% | 8.26 | 8.53 | 8.26 | 677,311 |
