The Hain Celestial Group, Inc. (LON:0J2I)
London · Delayed Price · Currency is GBP · Price in USD 1.338
+0.029 (2.20%)
At close: Oct 20, 2025
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |