The Hain Celestial Group, Inc. (LON:0J2I)
London · Delayed Price · Currency is GBP · Price in USD 1.489
-0.020 (-1.35%)
At close: Sep 17, 2025
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 1.90 | 1.95 | 1.82 | 1.82 | 1.82 | -1.36% | 6,662 |
| Sep 4, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 1.71% | 47 |
| Sep 3, 2025 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | -1.74% | 16,620 |
| Sep 2, 2025 | 1.78 | 1.87 | 1.78 | 1.84 | 1.84 | 1.21% | 4,858 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.29% | 34 |
| Aug 28, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -1.01% | 1,504 |
| Aug 27, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 1.72% | 493 |
| Aug 26, 2025 | 1.82 | 1.84 | 1.75 | 1.75 | 1.75 | -3.37% | 3,263 |
| Aug 25, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -2.43% | 521 |
| Aug 22, 2025 | 1.79 | 1.86 | 1.78 | 1.86 | 1.86 | 10.42% | 2,312 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -3.50% | 358 |
| Aug 20, 2025 | 1.82 | 1.87 | 1.74 | 1.74 | 1.74 | -4.81% | 10,926 |
| Aug 19, 2025 | 1.82 | 1.86 | 1.82 | 1.83 | 1.83 | 0.99% | 17,050 |
| Aug 18, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.58% | 5,705 |
| Aug 15, 2025 | 1.89 | 1.90 | 1.84 | 1.84 | 1.84 | 4.84% | 2,495 |
| Aug 14, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -6.70% | 5,760 |
| Aug 13, 2025 | 1.86 | 1.90 | 1.85 | 1.88 | 1.88 | 6.57% | 13,352 |
| Aug 12, 2025 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | 8.88% | 4,871 |
| Aug 11, 2025 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | 1.89% | 1,316 |
| Aug 8, 2025 | 1.69 | 1.69 | 1.59 | 1.59 | 1.59 | -1.06% | 1,099 |
| Aug 7, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | 0.19% | 3,916 |
| Aug 6, 2025 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 4.90% | 14,748 |
| Aug 5, 2025 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | - | 24,077 |
| Aug 4, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | 0.07% | 7,373 |
| Aug 1, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -3.84% | 7,619 |
| Jul 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.93% | 2,644 |
| Jul 30, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -3.72% | 895 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -4.23% | 94 |
| Jul 28, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -2.71% | 361 |
| Jul 25, 2025 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | 1.65% | 995 |
| Jul 24, 2025 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | -3.20% | 1,875 |
| Jul 23, 2025 | 1.87 | 1.92 | 1.85 | 1.88 | 1.88 | 4.46% | 5,370 |
| Jul 22, 2025 | 1.71 | 1.82 | 1.70 | 1.80 | 1.80 | 10.87% | 21,852 |
| Jul 21, 2025 | 1.56 | 1.63 | 1.53 | 1.62 | 1.62 | 3.85% | 1,276 |
| Jul 18, 2025 | 1.57 | 1.60 | 1.56 | 1.56 | 1.56 | -1.02% | 858 |
| Jul 17, 2025 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | -1.56% | 651 |
| Jul 16, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | 0.31% | 20,889 |
| Jul 15, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -0.25% | 1,794 |
| Jul 14, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 1,184 |
| Jul 11, 2025 | 1.58 | 1.60 | 1.54 | 1.59 | 1.59 | -4.91% | 9,480 |
| Jul 10, 2025 | 1.61 | 1.72 | 1.61 | 1.67 | 1.67 | 6.10% | 4,530 |
| Jul 9, 2025 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | -4.26% | 5,604 |