The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
4.180
+0.140 (3.47%)
At close: Feb 21, 2025, 4:00 PM
4.150
-0.030 (-0.72%)
After-hours: Feb 21, 2025, 4:00 PM EST
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.16 | 4.48 | 4.12 | 4.18 | 4.18 | 3.47% | 2,477,926 |
| Feb 20, 2025 | 3.96 | 4.23 | 3.94 | 4.04 | 4.04 | 3.06% | 2,501,829 |
| Feb 19, 2025 | 3.99 | 4.05 | 3.87 | 3.92 | 3.92 | -2.24% | 1,925,730 |
| Feb 18, 2025 | 4.01 | 4.16 | 3.91 | 4.01 | 4.01 | -0.99% | 2,472,825 |
| Feb 14, 2025 | 4.48 | 4.60 | 4.05 | 4.05 | 4.05 | -8.78% | 1,716,058 |
| Feb 13, 2025 | 4.36 | 4.50 | 4.17 | 4.44 | 4.44 | 1.83% | 2,212,123 |
| Feb 12, 2025 | 4.35 | 4.43 | 4.19 | 4.36 | 4.36 | -1.13% | 2,401,611 |
| Feb 11, 2025 | 4.12 | 4.42 | 3.91 | 4.41 | 4.41 | 5.25% | 1,954,185 |
| Feb 10, 2025 | 4.10 | 4.19 | 3.28 | 4.19 | 4.19 | -10.66% | 5,044,499 |
| Feb 7, 2025 | 4.91 | 5.07 | 4.61 | 4.69 | 4.69 | -4.29% | 2,336,360 |
| Feb 6, 2025 | 4.86 | 5.06 | 4.79 | 4.90 | 4.90 | 3.16% | 1,560,331 |
| Feb 5, 2025 | 4.91 | 4.94 | 4.60 | 4.75 | 4.75 | -3.85% | 1,813,127 |
| Feb 4, 2025 | 4.82 | 4.99 | 4.81 | 4.94 | 4.94 | 2.92% | 1,413,926 |
| Feb 3, 2025 | 4.96 | 5.03 | 4.72 | 4.80 | 4.80 | -5.14% | 1,371,937 |
| Jan 31, 2025 | 5.01 | 5.18 | 4.97 | 5.06 | 5.06 | - | 1,083,384 |
| Jan 30, 2025 | 5.05 | 5.11 | 4.94 | 5.06 | 5.06 | - | 926,957 |
| Jan 29, 2025 | 5.11 | 5.16 | 5.01 | 5.06 | 5.06 | -1.36% | 917,768 |
| Jan 28, 2025 | 5.44 | 5.51 | 5.11 | 5.13 | 5.13 | -5.52% | 1,344,014 |
| Jan 27, 2025 | 5.46 | 5.66 | 5.28 | 5.43 | 5.43 | 2.07% | 1,889,023 |
| Jan 24, 2025 | 5.01 | 5.38 | 4.94 | 5.32 | 5.32 | 5.77% | 1,780,925 |
| Jan 23, 2025 | 4.77 | 5.06 | 4.70 | 5.03 | 5.03 | 4.79% | 2,272,197 |
| Jan 22, 2025 | 4.85 | 4.88 | 4.70 | 4.80 | 4.80 | -1.23% | 1,702,091 |
| Jan 21, 2025 | 4.71 | 4.98 | 4.65 | 4.86 | 4.86 | 3.62% | 2,219,879 |
| Jan 17, 2025 | 4.76 | 4.92 | 4.63 | 4.69 | 4.69 | -0.42% | 1,679,617 |
| Jan 16, 2025 | 4.54 | 4.74 | 4.47 | 4.71 | 4.71 | 2.61% | 2,214,805 |
| Jan 15, 2025 | 4.96 | 5.07 | 4.58 | 4.59 | 4.59 | -4.57% | 1,923,205 |
| Jan 14, 2025 | 5.03 | 5.05 | 4.68 | 4.81 | 4.81 | -3.99% | 1,901,993 |
| Jan 13, 2025 | 4.93 | 5.02 | 4.82 | 5.01 | 5.01 | 1.42% | 1,707,211 |
| Jan 10, 2025 | 5.24 | 5.33 | 4.93 | 4.94 | 4.94 | -8.18% | 1,759,171 |
| Jan 8, 2025 | 5.39 | 5.50 | 5.15 | 5.38 | 5.38 | -1.47% | 2,057,397 |
| Jan 7, 2025 | 5.60 | 5.67 | 5.27 | 5.46 | 5.46 | -2.50% | 2,047,905 |
| Jan 6, 2025 | 6.21 | 6.32 | 5.57 | 5.60 | 5.60 | -9.53% | 1,469,722 |
| Jan 3, 2025 | 6.03 | 6.31 | 5.92 | 6.19 | 6.19 | 3.17% | 1,304,389 |
| Jan 2, 2025 | 6.21 | 6.34 | 5.97 | 6.00 | 6.00 | -2.44% | 1,230,279 |
| Dec 31, 2024 | 6.09 | 6.29 | 6.07 | 6.15 | 6.15 | 0.49% | 2,027,904 |
| Dec 30, 2024 | 6.38 | 6.38 | 6.03 | 6.12 | 6.12 | -5.85% | 1,712,234 |
| Dec 27, 2024 | 6.55 | 6.64 | 6.44 | 6.50 | 6.50 | 0.31% | 1,940,486 |
| Dec 26, 2024 | 6.50 | 6.63 | 6.39 | 6.48 | 6.48 | -0.92% | 1,082,964 |
| Dec 24, 2024 | 6.47 | 6.71 | 6.38 | 6.54 | 6.54 | 0.77% | 680,108 |
| Dec 23, 2024 | 6.42 | 6.63 | 6.36 | 6.49 | 6.49 | 1.09% | 1,304,565 |
| Dec 20, 2024 | 6.47 | 6.66 | 6.40 | 6.42 | 6.42 | -1.83% | 3,901,459 |
| Dec 19, 2024 | 7.15 | 7.19 | 6.53 | 6.54 | 6.54 | -8.27% | 942,244 |
| Dec 18, 2024 | 7.45 | 7.49 | 7.13 | 7.13 | 7.13 | -3.78% | 1,087,792 |
| Dec 17, 2024 | 7.52 | 7.58 | 7.29 | 7.41 | 7.41 | -1.85% | 1,356,138 |
| Dec 16, 2024 | 7.86 | 7.96 | 7.54 | 7.55 | 7.55 | -4.07% | 1,236,693 |
| Dec 13, 2024 | 7.98 | 8.17 | 7.74 | 7.87 | 7.87 | -1.99% | 952,830 |
| Dec 12, 2024 | 7.96 | 8.14 | 7.88 | 8.03 | 8.03 | 1.26% | 1,135,676 |
| Dec 11, 2024 | 8.04 | 8.13 | 7.91 | 7.93 | 7.93 | -1.86% | 1,355,786 |
| Dec 10, 2024 | 8.10 | 8.22 | 7.84 | 8.08 | 8.08 | 0.12% | 1,311,653 |
| Dec 9, 2024 | 8.34 | 8.54 | 8.03 | 8.07 | 8.07 | -2.42% | 967,097 |
| Dec 6, 2024 | 8.32 | 8.51 | 8.23 | 8.27 | 8.27 | 0.49% | 631,028 |
| Dec 5, 2024 | 8.30 | 8.37 | 8.09 | 8.23 | 8.23 | -0.60% | 800,448 |
| Dec 4, 2024 | 8.25 | 8.33 | 8.16 | 8.28 | 8.28 | -0.48% | 949,124 |
| Dec 3, 2024 | 8.60 | 8.66 | 8.23 | 8.32 | 8.32 | -3.59% | 653,834 |
| Dec 2, 2024 | 8.24 | 8.69 | 8.17 | 8.63 | 8.63 | 4.35% | 960,467 |
| Nov 29, 2024 | 8.67 | 8.69 | 8.26 | 8.27 | 8.27 | -4.17% | 884,924 |
| Nov 27, 2024 | 8.42 | 8.85 | 8.40 | 8.63 | 8.63 | 3.73% | 749,179 |
| Nov 26, 2024 | 8.45 | 8.60 | 8.12 | 8.32 | 8.32 | -3.03% | 1,368,456 |
| Nov 25, 2024 | 8.35 | 8.79 | 8.33 | 8.58 | 8.58 | 4.13% | 1,241,931 |
| Nov 22, 2024 | 8.05 | 8.34 | 8.02 | 8.24 | 8.24 | 2.36% | 941,059 |
| Nov 21, 2024 | 7.32 | 8.16 | 7.17 | 8.05 | 8.05 | 8.49% | 2,339,822 |
| Nov 20, 2024 | 7.19 | 7.82 | 7.14 | 7.42 | 7.42 | 0.82% | 1,510,471 |
| Nov 19, 2024 | 7.23 | 7.39 | 7.04 | 7.36 | 7.36 | 1.80% | 1,552,320 |
| Nov 18, 2024 | 7.25 | 7.41 | 7.06 | 7.23 | 7.23 | -0.14% | 1,383,342 |
| Nov 15, 2024 | 6.98 | 7.26 | 6.86 | 7.24 | 7.24 | 5.54% | 1,943,577 |
| Nov 14, 2024 | 6.73 | 7.03 | 6.64 | 6.86 | 6.86 | 3.63% | 1,324,778 |
| Nov 13, 2024 | 6.68 | 6.77 | 6.53 | 6.62 | 6.62 | -0.90% | 1,278,288 |
| Nov 12, 2024 | 7.14 | 7.32 | 6.65 | 6.68 | 6.68 | -7.86% | 1,706,896 |
| Nov 11, 2024 | 7.37 | 7.51 | 7.14 | 7.25 | 7.25 | -2.09% | 1,698,926 |
| Nov 8, 2024 | 7.42 | 7.46 | 7.02 | 7.41 | 7.41 | -0.80% | 2,021,193 |
| Nov 7, 2024 | 8.11 | 8.74 | 7.14 | 7.47 | 7.47 | -16.12% | 3,324,165 |
| Nov 6, 2024 | 9.34 | 9.43 | 8.65 | 8.90 | 8.90 | -1.66% | 2,269,901 |
| Nov 5, 2024 | 9.03 | 9.19 | 8.99 | 9.05 | 9.05 | -0.11% | 672,947 |
| Nov 4, 2024 | 9.11 | 9.24 | 8.84 | 9.06 | 9.06 | -0.33% | 881,130 |
| Nov 1, 2024 | 8.85 | 9.21 | 8.81 | 9.09 | 9.09 | 4.12% | 1,183,973 |
| Oct 31, 2024 | 8.81 | 8.91 | 8.66 | 8.73 | 8.73 | -0.23% | 709,387 |
| Oct 30, 2024 | 8.94 | 9.07 | 8.74 | 8.75 | 8.75 | -2.13% | 1,095,329 |
| Oct 29, 2024 | 8.65 | 8.96 | 8.60 | 8.94 | 8.94 | 1.02% | 748,758 |
| Oct 28, 2024 | 8.44 | 8.86 | 8.44 | 8.85 | 8.85 | 5.48% | 558,329 |
| Oct 25, 2024 | 8.36 | 8.62 | 8.33 | 8.39 | 8.39 | 0.36% | 638,089 |
| Oct 24, 2024 | 8.34 | 8.55 | 8.34 | 8.36 | 8.36 | 0.12% | 477,280 |
| Oct 23, 2024 | 8.47 | 8.47 | 8.28 | 8.35 | 8.35 | -2.11% | 637,815 |
| Oct 22, 2024 | 8.73 | 8.74 | 8.46 | 8.53 | 8.53 | -2.51% | 818,652 |
| Oct 21, 2024 | 8.92 | 9.13 | 8.73 | 8.75 | 8.75 | -1.91% | 958,043 |
| Oct 18, 2024 | 8.68 | 8.93 | 8.60 | 8.92 | 8.92 | 3.12% | 659,443 |
| Oct 17, 2024 | 8.70 | 8.70 | 8.48 | 8.65 | 8.65 | -0.92% | 671,984 |
| Oct 16, 2024 | 8.78 | 8.86 | 8.71 | 8.73 | 8.73 | -0.11% | 798,996 |
| Oct 15, 2024 | 8.50 | 8.75 | 8.45 | 8.74 | 8.74 | 3.07% | 686,154 |
| Oct 14, 2024 | 8.36 | 8.53 | 8.29 | 8.48 | 8.48 | 1.07% | 581,491 |
| Oct 11, 2024 | 8.26 | 8.53 | 8.26 | 8.39 | 8.39 | 1.70% | 677,311 |
| Oct 10, 2024 | 8.76 | 8.76 | 8.15 | 8.25 | 8.25 | -5.50% | 960,665 |
| Oct 9, 2024 | 8.72 | 8.99 | 8.63 | 8.73 | 8.73 | 0.23% | 1,050,707 |
| Oct 8, 2024 | 8.73 | 8.90 | 8.65 | 8.71 | 8.71 | -1.58% | 1,228,801 |
| Oct 7, 2024 | 8.71 | 8.87 | 8.55 | 8.85 | 8.85 | 1.49% | 1,220,062 |
| Oct 4, 2024 | 8.63 | 8.89 | 8.60 | 8.72 | 8.72 | 1.99% | 955,825 |
| Oct 3, 2024 | 8.81 | 8.95 | 8.38 | 8.55 | 8.55 | -4.15% | 1,094,615 |
| Oct 2, 2024 | 8.90 | 9.14 | 8.70 | 8.92 | 8.92 | -0.34% | 1,502,804 |
| Oct 1, 2024 | 8.69 | 9.16 | 8.56 | 8.95 | 8.95 | 3.71% | 2,233,904 |
| Sep 30, 2024 | 8.56 | 8.73 | 8.36 | 8.63 | 8.63 | 0.70% | 2,044,989 |
| Sep 27, 2024 | 8.38 | 8.74 | 8.36 | 8.57 | 8.57 | 3.75% | 1,118,560 |