The Hain Celestial Group, Inc. (LON:0J2I)
London · Delayed Price · Currency is GBP · Price in USD 1.345
-0.016 (-1.14%)
At close: Nov 14, 2025
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | -1.18% | 4,061 |
| Nov 13, 2025 | 1.40 | 1.43 | 1.36 | 1.36 | 1.36 | -3.48% | 10,697 |
| Nov 12, 2025 | 1.27 | 1.41 | 1.27 | 1.41 | 1.41 | 9.30% | 25,276 |
| Nov 11, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 4.03% | 13,587 |
| Nov 10, 2025 | 1.23 | 1.26 | 1.15 | 1.24 | 1.24 | 7.83% | 5,666 |
| Nov 7, 2025 | 1.13 | 1.20 | 1.05 | 1.15 | 1.15 | 10.58% | 30,685 |
| Nov 6, 2025 | 1.13 | 1.13 | 1.04 | 1.04 | 1.04 | -6.47% | 9,897 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | 0.18% | 9,824 |
| Nov 4, 2025 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | -5.93% | 11,887 |
| Nov 3, 2025 | 1.16 | 1.20 | 1.14 | 1.18 | 1.18 | - | 1,577 |
| Oct 31, 2025 | 1.24 | 1.27 | 1.16 | 1.18 | 1.18 | -8.60% | 17,793 |
| Oct 30, 2025 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -1.45% | 4,159 |
| Oct 29, 2025 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | -2.96% | 9,227 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -4.93% | 45,883 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -2.14% | 3,865 |
| Oct 24, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 4,835 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 17,775 |
| Oct 22, 2025 | 1.46 | 1.63 | 1.46 | 1.48 | 1.48 | 6.55% | 177,593 |
| Oct 21, 2025 | 1.34 | 1.40 | 1.33 | 1.39 | 1.39 | 3.89% | 6,531 |
| Oct 20, 2025 | 1.31 | 1.34 | 1.29 | 1.34 | 1.34 | 2.14% | 3,355 |
| Oct 17, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 14,169 |
| Oct 16, 2025 | 1.39 | 1.43 | 1.35 | 1.35 | 1.35 | -1.46% | 6,144 |
| Oct 15, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 3.87% | 6,219 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -0.45% | 8,794 |
| Oct 13, 2025 | 1.36 | 1.39 | 1.32 | 1.33 | 1.33 | -2.21% | 6,788 |
| Oct 10, 2025 | 1.41 | 1.43 | 1.35 | 1.36 | 1.36 | -3.15% | 18,818 |
| Oct 9, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -0.78% | 28,994 |
| Oct 8, 2025 | 1.46 | 1.46 | 1.40 | 1.41 | 1.41 | -2.08% | 30,579 |
| Oct 7, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -4.00% | 16,091 |
| Oct 6, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -3.91% | 24,632 |
| Oct 3, 2025 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | 0.13% | 12,690 |
| Oct 2, 2025 | 1.55 | 1.59 | 1.54 | 1.56 | 1.56 | 1.23% | 13,211 |
| Oct 1, 2025 | 1.58 | 1.59 | 1.50 | 1.54 | 1.54 | -3.75% | 8,106 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | -0.56% | 8,785 |
| Sep 29, 2025 | 1.56 | 1.69 | 1.54 | 1.61 | 1.61 | 3.74% | 6,097 |
| Sep 26, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 2,581 |
| Sep 25, 2025 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -4.85% | 5,470 |
| Sep 24, 2025 | 1.65 | 1.67 | 1.60 | 1.65 | 1.65 | -2.37% | 9,864 |
| Sep 23, 2025 | 1.59 | 1.76 | 1.59 | 1.69 | 1.69 | 2.55% | 19,037 |
| Sep 22, 2025 | 1.60 | 1.80 | 1.57 | 1.65 | 1.65 | 10.67% | 97,210 |
| Sep 19, 2025 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | 2.05% | 28,606 |
| Sep 18, 2025 | 1.43 | 1.54 | 1.43 | 1.46 | 1.46 | -1.95% | 46,862 |
| Sep 17, 2025 | 1.45 | 1.49 | 1.42 | 1.49 | 1.49 | -1.39% | 40,055 |
| Sep 16, 2025 | 1.61 | 1.61 | 1.49 | 1.51 | 1.51 | -6.79% | 52,714 |
| Sep 15, 2025 | 2.22 | 2.60 | 1.43 | 1.62 | 1.62 | -20.63% | 318,425 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 540 |
| Sep 11, 2025 | 2.02 | 2.10 | 1.99 | 2.08 | 2.08 | 2.56% | 11,810 |
| Sep 10, 2025 | 1.92 | 2.04 | 1.87 | 2.03 | 2.03 | 6.73% | 2,764 |
| Sep 9, 2025 | 1.97 | 1.97 | 1.88 | 1.90 | 1.90 | 2.26% | 7,172 |
| Sep 8, 2025 | 1.82 | 1.88 | 1.77 | 1.86 | 1.86 | 2.42% | 1,363 |