The Hain Celestial Group, Inc. (LON:0J2I)
London · Delayed Price · Currency is GBP · Price in USD 1.109
-0.011 (-0.97%)
Dec 17, 2025, 2:59 PM BST
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.14 | 1.15 | 1.10 | 1.12 | 1.12 | -4.68% | 5,598 |
| Dec 15, 2025 | 1.14 | 1.24 | 1.14 | 1.18 | 1.18 | 4.91% | 32,993 |
| Dec 12, 2025 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | 1.82% | 13,829 |
| Dec 11, 2025 | 1.04 | 1.11 | 1.04 | 1.10 | 1.10 | 5.77% | 10,406 |
| Dec 10, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 1.96% | 4,305 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 9,700 |
| Dec 8, 2025 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | -3.74% | 13,928 |
| Dec 5, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.47% | 11,796 |
| Dec 4, 2025 | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | 0.47% | 7,309 |
| Dec 3, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | 1.04% | 9,106 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -4.59% | 15,681 |
| Dec 1, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 3.26% | 1,942 |
| Nov 28, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | 0.47% | 1,467 |
| Nov 26, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 2,967 |
| Nov 25, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -1.62% | 4,901 |
| Nov 24, 2025 | 1.24 | 1.24 | 1.10 | 1.11 | 1.11 | -3.82% | 47,985 |
| Nov 21, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 3.78% | 1,040 |
| Nov 20, 2025 | 1.26 | 1.26 | 1.10 | 1.11 | 1.11 | -2.80% | 502 |
| Nov 19, 2025 | 1.21 | 1.21 | 1.14 | 1.14 | 1.14 | -6.01% | 3,409 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -7.95% | 6,263 |
| Nov 17, 2025 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -1.86% | 4,042 |
| 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 |