Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	HAIN	6.06	6.28	5.96	6.14	0.05	1,288,852	8,155	5.93	6.83
2024-04-25	Q	HAIN	6.13	6.17	6.03	6.09	-0.08	1,084,225	7,152	5.33	6.31
2024-04-24	Q	HAIN	6.09	6.205	6.04	6.17	-0.01	1,349,177	7,873	5.57	6.31
2024-04-23	Q	HAIN	6.04	6.25	6.01	6.18	0.17	1,280,759	10,876	5.12	6.31
2024-04-22	Q	HAIN	6.01	6.05	5.875	6.01	0.01	1,408,045	8,775	5.18	6.14
2024-04-19	Q	HAIN	5.84	6.06	5.84	6.00	0.11	1,794,488	10,834	5.03	6.27
2024-04-18	Q	HAIN	5.80	6.075	5.72	5.89	0.13	2,283,511	10,980	5.85	6.20
2024-04-17	Q	HAIN	5.97	6.05	5.685	5.76	-0.13	2,390,708	10,778	5.17	5.80
2024-04-16	Q	HAIN	6.23	6.315	5.81	5.89	-0.42	4,044,259	18,770	5.80	5.99
2024-04-15	Q	HAIN	6.155	6.32	5.875	6.32	0.24	2,359,026	9,184	5.59	6.80
2024-04-12	Q	HAIN	6.14	6.26	6.0701	6.08	-0.13	1,024,601	6,455	6.06	6.30
2024-04-11	Q	HAIN	6.24	6.31	6.10	6.21	-0.04	1,467,342	8,024	6.06	7.20
2024-04-10	Q	HAIN	6.55	6.56	6.22	6.25	-0.48	1,590,565	6,797	6.23	6.89
2024-04-09	Q	HAIN	6.80	7.16	6.70	6.73	0.02	1,092,849	7,986	6.69	7.37
2024-04-08	Q	HAIN	6.49	6.785	6.45	6.71	0.23	1,328,245	7,813	6.50	6.98
2024-04-05	Q	HAIN	6.88	6.89	6.44	6.48	-0.46	2,084,352	9,425	5.86	7.02
2024-04-04	Q	HAIN	7.03	7.09	6.82	6.94	-0.07	1,295,565	7,644	6.22	7.56
2024-04-03	Q	HAIN	7.22	7.255	6.99	7.01	-0.25	1,424,730	8,348	6.26	7.56
2024-04-02	Q	HAIN	7.47	7.485	7.215	7.26	-0.23	2,077,797	10,911	6.64	8.09
2024-04-01	Q	HAIN	7.84	7.85	7.455	7.49	-0.37	1,324,907	7,487	7.45	7.65
2024-03-29	Q	HAIN	7.95	8.04	7.84	7.86	-0.07	0	0	7.82	8.15
2024-03-28	Q	HAIN	7.95	8.04	7.84	7.86	-0.07	928,141	5,019	7.82	8.15
2024-03-27	Q	HAIN	7.79	7.95	7.72	7.93	0.17	1,430,687	8,641	7.72	8.14
2024-03-26	Q	HAIN	8.01	8.05	7.74	7.76	-0.22	1,160,249	6,563	7.71	7.80
2024-03-25	Q	HAIN	8.11	8.23	7.77	7.98	-0.12	2,089,327	7,170	7.81	8.68
2024-03-22	Q	HAIN	8.34	8.38	8.09	8.10	-0.19	1,175,061	7,118	7.40	8.39
2024-03-21	Q	HAIN	8.46	8.48	8.24	8.29	-0.12	1,515,743	7,108	8.18	8.49
2024-03-20	Q	HAIN	8.28	8.47	8.18	8.41	0.07	1,449,986	6,744	8.17	8.51
2024-03-19	Q	HAIN	8.24	8.38	8.15	8.34	0.06	1,052,946	5,843	8.17	8.95
2024-03-18	Q	HAIN	8.62	8.66	8.23	8.28	-0.34	1,448,833	5,923	7.38	9.24
2024-03-15	Q	HAIN	8.68	8.90	8.535	8.62	-0.14	1,662,927	5,225	8.52	8.65
2024-03-14	Q	HAIN	9.13	9.13	8.735	8.76	-0.33	829,763	4,864	8.65	8.95
2024-03-13	Q	HAIN	9.16	9.29	9.03	9.09	-0.10	729,472	4,435	9.02	9.47
2024-03-12	Q	HAIN	9.43	9.475	9.185	9.19	-0.27	652,254	4,457	9.06	9.69
2024-03-11	Q	HAIN	9.40	9.57	9.325	9.46	0.09	768,860	5,564	9.04	9.59
2024-03-08	Q	HAIN	9.40	9.51	9.31	9.37	0.05	1,383,309	7,624	8.86	10.56
2024-03-07	Q	HAIN	9.41	9.475	9.05	9.32	-0.05	6,502,570	9,824	9.07	10.22
2024-03-06	Q	HAIN	9.68	9.80	9.37	9.37	-0.22	1,007,775	5,544	9.30	10.65
2024-03-05	Q	HAIN	9.19	9.77	9.16	9.59	0.32	3,252,783	7,160	8.24	9.77
2024-03-04	Q	HAIN	9.44	9.49	9.10	9.27	-0.14	761,216	4,971	9.19	10.09
2024-03-01	Q	HAIN	9.63	9.74	9.38	9.41	-0.59	1,085,988	6,299	9.36	10.51
2024-02-29	Q	HAIN	9.90	10.07	9.89	10.00	0.26	994,049	4,759	9.21	10.10
2024-02-28	Q	HAIN	9.66	9.995	9.66	9.74	0.02	540,393	4,327	9.50	10.00
2024-02-27	Q	HAIN	9.71	9.795	9.60	9.72	0.07	714,701	5,087	8.65	10.00
2024-02-26	Q	HAIN	9.57	9.775	9.51	9.65	0.02	963,752	4,929	8.24	10.40
2024-02-23	Q	HAIN	9.28	9.66	9.18	9.63	0.27	723,623	4,505	9.28	10.00
2024-02-22	Q	HAIN	9.44	9.595	9.27	9.36	-0.18	607,594	4,570	9.14	10.33
2024-02-21	Q	HAIN	9.62	9.695	9.49	9.54	-0.04	507,099	3,756	9.44	10.49
2024-02-20	Q	HAIN	9.57	9.82	9.54	9.58	-0.115	545,151	5,417	9.44	10.39
2024-02-19	Q	HAIN	9.73	9.80	9.52	9.695	-0.085	0	0	9.30	10.52
2024-02-16	Q	HAIN	9.73	9.80	9.52	9.695	-0.085	614,933	4,692	9.30	10.52
2024-02-15	Q	HAIN	9.57	9.84	9.51	9.78	0.39	875,173	5,081	9.60	12.89
2024-02-14	Q	HAIN	9.38	9.51	9.27	9.39	0.01	578,314	4,169	9.39	10.40
2024-02-13	Q	HAIN	9.72	9.775	9.31	9.38	-0.52	1,028,639	7,104	9.31	10.20
2024-02-12	Q	HAIN	9.61	9.95	9.565	9.90	0.25	1,519,166	7,924	9.90	10.44
2024-02-09	Q	HAIN	10.01	10.03	9.57	9.65	-0.335	1,191,454	5,895	9.65	11.33
2024-02-08	Q	HAIN	9.32	10.10	9.01	9.985	0.45	1,568,960	10,003	8.73	10.11
2024-02-07	Q	HAIN	11.21	11.675	9.2613	9.535	-1.805	2,632,294	14,831	8.51	10.00
2024-02-06	Q	HAIN	10.98	11.41	10.80	11.34	0.37	1,068,751	6,828	10.51	11.88
2024-02-05	Q	HAIN	10.83	10.98	10.755	10.97	-0.07	956,283	5,864	9.72	11.82
2024-02-02	Q	HAIN	11.00	11.105	10.81	11.04	-0.04	598,949	4,400	9.86	12.26
2024-02-01	Q	HAIN	10.73	11.10	10.63	11.08	0.37	605,198	4,815	10.35	12.05
2024-01-31	Q	HAIN	10.95	11.00	10.70	10.71	-0.20	815,254	6,093	10.21	12.88
2024-01-30	Q	HAIN	10.93	11.05	10.81	10.91	-0.10	502,729	4,820	10.01	12.35
2024-01-29	Q	HAIN	10.95	11.02	10.77	11.01	0.06	508,234	4,053	10.35	12.43