The Hain Celestial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.60	0.72	0.59	0.71	-	15.22%	1,421,966
Mar 23, 2026	0.59	0.65	0.58	0.62	0.62	6.14%	1,856,446
Mar 20, 2026	0.67	0.67	0.58	0.58	0.58	-13.39%	2,813,843
Mar 19, 2026	0.66	0.68	0.64	0.67	0.67	0.72%	754,031
Mar 18, 2026	0.70	0.70	0.66	0.66	0.66	-6.07%	1,004,467
Mar 17, 2026	0.65	0.71	0.64	0.71	0.71	6.69%	875,519
Mar 16, 2026	0.66	0.67	0.63	0.66	0.66	-0.17%	991,327
Mar 13, 2026	0.62	0.67	0.61	0.66	0.66	7.02%	978,035
Mar 12, 2026	0.62	0.64	0.61	0.62	0.62	-3.36%	1,762,239
Mar 11, 2026	0.63	0.64	0.60	0.64	0.64	1.74%	1,413,243
Mar 10, 2026	0.67	0.68	0.62	0.63	0.63	-5.84%	1,431,526
Mar 9, 2026	0.67	0.69	0.64	0.67	0.67	-1.51%	1,614,692
Mar 6, 2026	0.69	0.69	0.66	0.68	0.68	-3.40%	2,093,267
Mar 5, 2026	0.70	0.71	0.67	0.71	0.71	-0.18%	1,349,590
Mar 4, 2026	0.73	0.74	0.69	0.71	0.71	-4.46%	2,440,830
Mar 3, 2026	0.76	0.78	0.73	0.74	0.74	-5.14%	1,446,893
Mar 2, 2026	0.79	0.81	0.77	0.78	0.78	-2.49%	906,384
Feb 27, 2026	0.80	0.84	0.74	0.80	0.80	-0.15%	2,145,495
Feb 26, 2026	0.82	0.84	0.77	0.80	0.80	-1.62%	913,797
Feb 25, 2026	0.78	0.83	0.74	0.81	0.81	4.93%	1,480,327
Feb 24, 2026	0.81	0.82	0.77	0.78	0.78	-4.46%	1,441,866
Feb 23, 2026	0.85	0.86	0.81	0.81	0.81	-4.94%	1,704,572
Feb 20, 2026	0.90	0.90	0.85	0.85	0.85	-5.55%	1,302,146
Feb 19, 2026	0.94	0.94	0.87	0.90	0.90	-4.57%	1,235,630
Feb 18, 2026	0.89	0.96	0.89	0.95	0.95	7.43%	1,839,710
Feb 17, 2026	0.94	0.97	0.86	0.88	0.88	-7.82%	1,402,583
Feb 13, 2026	0.91	0.99	0.91	0.96	0.96	5.46%	1,100,119
Feb 12, 2026	0.90	0.94	0.86	0.91	0.91	0.80%	1,981,910
Feb 11, 2026	0.90	0.92	0.85	0.90	0.90	0.01%	2,199,456
Feb 10, 2026	0.98	0.98	0.82	0.90	0.90	-9.10%	9,945,630
Feb 9, 2026	1.13	1.16	0.91	0.99	0.99	-19.50%	6,152,687
Feb 6, 2026	1.18	1.25	1.18	1.23	1.23	4.24%	2,405,419
Feb 5, 2026	1.17	1.21	1.14	1.18	1.18	-	1,525,127
Feb 4, 2026	1.22	1.23	1.13	1.18	1.18	-1.67%	2,242,515
Feb 3, 2026	1.25	1.34	1.16	1.20	1.20	-3.23%	2,701,302
Feb 2, 2026	1.38	1.48	1.23	1.24	1.24	2.48%	7,403,726
Jan 30, 2026	1.22	1.24	1.16	1.21	1.21	0.83%	1,053,961
Jan 29, 2026	1.29	1.30	1.19	1.20	1.20	-6.25%	917,685
Jan 28, 2026	1.28	1.36	1.26	1.28	1.28	-	1,512,210
Jan 27, 2026	1.17	1.29	1.13	1.28	1.28	9.40%	2,683,390
Jan 26, 2026	1.27	1.28	1.15	1.17	1.17	-7.14%	2,604,808
Jan 23, 2026	1.26	1.32	1.25	1.26	1.26	0.80%	1,094,078
Jan 22, 2026	1.11	1.27	1.11	1.25	1.25	12.61%	2,616,766
Jan 21, 2026	1.18	1.18	1.09	1.11	1.11	-5.13%	2,512,039
Jan 20, 2026	1.19	1.23	1.15	1.17	1.17	-4.10%	4,249,954
Jan 16, 2026	1.19	1.23	1.16	1.22	1.22	2.52%	1,201,835
Jan 15, 2026	1.15	1.21	1.15	1.19	1.19	2.59%	553,393
Jan 14, 2026	1.17	1.19	1.14	1.16	1.16	-0.85%	945,388
Jan 13, 2026	1.18	1.21	1.16	1.17	1.17	-1.68%	1,095,980
Jan 12, 2026	1.19	1.22	1.14	1.19	1.19	0.85%	1,560,516