The Hain Celestial Group, Inc. (LON:0J2I)
London · Delayed Price · Currency is GBP · Price in USD 1.171
-0.030 (-2.46%)
Jan 30, 2026, 5:10 PM GMT
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -9.16% | 923 |
| Jan 28, 2026 | 1.28 | 1.35 | 1.26 | 1.32 | 1.32 | 4.10% | 2,033 |
| Jan 27, 2026 | 1.17 | 1.28 | 1.13 | 1.27 | 1.27 | 7.09% | 275,345 |
| Jan 26, 2026 | 1.27 | 1.28 | 1.17 | 1.19 | 1.19 | -6.62% | 6,703 |
| Jan 23, 2026 | 1.26 | 1.31 | 1.25 | 1.27 | 1.27 | 2.50% | 11,499 |
| Jan 22, 2026 | 1.14 | 1.25 | 1.14 | 1.24 | 1.24 | 10.54% | 39,623 |
| Jan 21, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -6.04% | 67,186 |
| Jan 20, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 0.76% | 21,649 |
| Jan 16, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | -0.17% | 178 |
| Jan 15, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 18,918 |
| Jan 14, 2026 | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | -1.75% | 703 |
| Jan 13, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | 0.08% | 3,739 |
| Jan 12, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 21,052 |
| Jan 9, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 1,366 |
| Jan 8, 2026 | 1.18 | 1.23 | 1.17 | 1.22 | 1.22 | 5.99% | 30,360 |
| Jan 7, 2026 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 5.50% | 11,870 |
| Jan 6, 2026 | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -4.38% | 3,441 |
| Jan 5, 2026 | 1.08 | 1.20 | 1.03 | 1.14 | 1.14 | 6.74% | 42,002 |
| Jan 2, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -1.93% | 14,024 |
| Dec 31, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -1.36% | 101 |
| Dec 30, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -4.58% | 6,537 |
| Dec 29, 2025 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | 0.70% | 3,881 |
| Dec 24, 2025 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 1,775 |
| Dec 23, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.09% | 2,976 |
| Dec 22, 2025 | 1.16 | 1.19 | 1.12 | 1.16 | 1.16 | -2.44% | 13,734 |
| Dec 19, 2025 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | - | 320 |
| Dec 18, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 1,155 |
| Dec 17, 2025 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 13,069 |
| 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 |