Skip to main content
The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
8.05
+0.63 (8.49%)
Nov 21, 2024, 4:00 PM EST - Market closed

The Hain Celestial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.197.827.147.427.420.82%1,510,471
Nov 19, 20247.237.397.047.367.361.80%1,552,320
Nov 18, 20247.257.417.067.237.23-0.14%1,383,342
Nov 15, 20246.987.266.867.247.245.54%1,943,577
Nov 14, 20246.737.036.646.866.863.63%1,324,778
Nov 13, 20246.686.776.536.626.62-0.90%1,278,288
Nov 12, 20247.147.326.656.686.68-7.86%1,706,896
Nov 11, 20247.377.517.147.257.25-2.09%1,698,926
Nov 8, 20247.427.467.027.417.41-0.80%2,021,193
Nov 7, 20248.118.747.147.477.47-16.12%3,324,165
Nov 6, 20249.349.438.658.908.90-1.66%2,269,901
Nov 5, 20249.039.198.999.059.05-0.11%672,947
Nov 4, 20249.119.248.849.069.06-0.33%881,130
Nov 1, 20248.859.218.819.099.094.12%1,183,973
Oct 31, 20248.818.918.668.738.73-0.23%709,387
Oct 30, 20248.949.078.748.758.75-2.13%1,095,329
Oct 29, 20248.658.968.608.948.941.02%748,758
Oct 28, 20248.448.868.448.858.855.48%558,329
Oct 25, 20248.368.628.338.398.390.36%638,089
Oct 24, 20248.348.558.348.368.360.12%477,280
Oct 23, 20248.478.478.288.358.35-2.11%637,815
Oct 22, 20248.738.748.468.538.53-2.51%818,652
Oct 21, 20248.929.138.738.758.75-1.91%958,043
Oct 18, 20248.688.938.608.928.923.12%659,443
Oct 17, 20248.708.708.488.658.65-0.92%671,984
Oct 16, 20248.788.868.718.738.73-0.11%798,996
Oct 15, 20248.508.758.458.748.743.07%686,154
Oct 14, 20248.368.538.298.488.481.07%581,491
Oct 11, 20248.268.538.268.398.391.70%677,311
Oct 10, 20248.768.768.158.258.25-5.50%960,665
Oct 9, 20248.728.998.638.738.730.23%1,050,707
Oct 8, 20248.738.908.658.718.71-1.58%1,228,801
Oct 7, 20248.718.878.558.858.851.49%1,220,062
Oct 4, 20248.638.898.608.728.721.99%955,825
Oct 3, 20248.818.958.388.558.55-4.15%1,094,615
Oct 2, 20248.909.148.708.928.92-0.34%1,502,804
Oct 1, 20248.699.168.568.958.953.71%2,233,904
Sep 30, 20248.568.738.368.638.630.70%2,044,989
Sep 27, 20248.388.748.368.578.573.75%1,118,560
Sep 26, 20247.758.277.718.268.267.83%1,067,427
Sep 25, 20247.667.747.537.667.66-1,059,527
Sep 24, 20247.577.757.577.667.661.19%685,436
Sep 23, 20247.747.747.567.577.57-2.20%625,585
Sep 20, 20247.827.887.587.747.74-1.65%2,426,009
Sep 19, 20248.088.117.847.877.87-1.99%936,728
Sep 18, 20248.018.267.888.038.03-0.37%752,625
Sep 17, 20248.038.247.968.068.061.00%832,789
Sep 16, 20248.398.457.977.987.98-4.20%743,769
Sep 13, 20248.198.358.118.338.332.46%734,631
Sep 12, 20247.928.197.848.138.133.04%1,098,714
Sep 11, 20247.707.947.577.897.891.02%1,288,458
Sep 10, 20248.298.327.777.817.81-6.24%926,858
Sep 9, 20248.408.468.178.338.33-1.65%1,284,341
Sep 6, 20248.608.608.368.478.47-1.40%760,311
Sep 5, 20248.879.058.488.598.591.06%1,258,130
Sep 4, 20248.328.618.318.508.502.10%1,248,462
Sep 3, 20248.008.457.938.338.334.06%1,731,191
Aug 30, 20248.038.157.848.008.000.25%1,264,373
Aug 29, 20248.328.327.757.987.98-3.39%2,259,677
Aug 28, 20248.339.158.208.268.261.98%4,142,153
Aug 27, 20247.319.327.258.108.1018.59%11,604,398
Aug 26, 20246.486.846.446.836.835.56%2,153,024
Aug 23, 20246.186.486.176.476.475.37%1,326,600
Aug 22, 20246.386.466.086.146.14-3.76%1,036,134
Aug 21, 20246.326.466.266.386.382.41%1,374,260
Aug 20, 20246.576.606.216.236.23-5.46%1,070,733
Aug 19, 20246.746.766.546.596.59-1.93%725,774
Aug 16, 20246.836.896.706.726.72-2.04%502,844
Aug 15, 20246.846.946.816.866.861.63%816,170
Aug 14, 20246.786.846.666.756.750.37%909,432
Aug 13, 20246.356.786.356.736.735.74%924,866
Aug 12, 20247.107.116.356.366.36-10.17%1,091,218
Aug 9, 20247.367.376.977.087.08-4.07%824,152
Aug 8, 20247.307.467.287.387.381.23%676,498
Aug 7, 20247.507.607.287.297.29-2.28%807,392
Aug 6, 20247.427.587.357.467.460.54%655,474
Aug 5, 20247.417.567.287.427.42-4.13%891,760
Aug 2, 20247.487.837.457.747.741.31%646,923
Aug 1, 20247.717.847.487.647.64-1.29%863,641
Jul 31, 20247.637.937.597.747.741.71%855,975
Jul 30, 20247.377.677.287.617.612.56%709,748
Jul 29, 20247.717.887.277.427.42-0.13%636,110
Jul 26, 20247.577.607.377.437.43-0.13%858,228
Jul 25, 20247.437.677.427.447.440.95%799,233
Jul 24, 20247.447.597.377.377.37-1.60%570,594
Jul 23, 20247.647.647.437.497.49-2.35%599,870
Jul 22, 20247.437.717.297.677.673.37%794,556
Jul 19, 20247.667.727.357.427.42-3.13%828,527
Jul 18, 20247.748.137.647.667.66-1.03%965,319
Jul 17, 20247.497.787.497.747.742.79%1,009,484
Jul 16, 20247.237.547.167.537.535.61%896,043
Jul 15, 20247.187.186.997.137.13-1,187,936
Jul 12, 20247.167.187.007.137.131.13%916,513
Jul 11, 20246.937.126.877.057.053.37%858,627
Jul 10, 20246.896.966.796.826.82-1.16%671,682
Jul 9, 20247.147.196.686.906.90-3.77%1,344,359
Jul 8, 20247.087.247.037.177.172.28%721,500
Jul 5, 20246.977.026.847.017.010.43%775,592
Jul 3, 20246.957.056.936.986.980.43%660,899
Jul 2, 20246.997.066.886.956.95-0.14%712,432