The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
1.440
+0.010 (0.70%)
Oct 8, 2025, 9:59 AM EDT - Market open
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -3.38% | 1,987,244 |
| Oct 6, 2025 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -5.13% | 2,059,793 |
| Oct 3, 2025 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | 1.30% | 973,796 |
| Oct 2, 2025 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.28% | 1,171,456 |
| Oct 1, 2025 | 1.58 | 1.60 | 1.50 | 1.56 | 1.56 | -1.27% | 1,680,705 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.54 | 1.58 | 1.58 | -2.47% | 2,295,740 |
| Sep 29, 2025 | 1.57 | 1.69 | 1.54 | 1.62 | 1.62 | 5.19% | 1,584,268 |
| Sep 26, 2025 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.28% | 1,393,494 |
| Sep 25, 2025 | 1.65 | 1.66 | 1.54 | 1.56 | 1.56 | -5.45% | 1,522,028 |
| Sep 24, 2025 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | 0.61% | 1,100,010 |
| Sep 23, 2025 | 1.69 | 1.77 | 1.63 | 1.64 | 1.64 | -0.61% | 2,371,052 |
| Sep 22, 2025 | 1.68 | 1.80 | 1.62 | 1.65 | 1.65 | 7.84% | 3,145,286 |
| Sep 19, 2025 | 1.50 | 1.54 | 1.47 | 1.53 | 1.53 | 2.68% | 4,825,120 |
| Sep 18, 2025 | 1.43 | 1.55 | 1.43 | 1.49 | 1.49 | 3.47% | 2,692,324 |
| Sep 17, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -3.36% | 3,192,170 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.47 | 1.49 | 1.49 | -8.02% | 4,472,431 |
| Sep 15, 2025 | 1.72 | 1.73 | 1.42 | 1.62 | 1.62 | -24.65% | 12,779,468 |
| Sep 12, 2025 | 2.10 | 2.17 | 2.02 | 2.15 | 2.15 | 1.42% | 2,377,572 |
| Sep 11, 2025 | 1.96 | 2.13 | 1.96 | 2.12 | 2.12 | 8.72% | 1,097,489 |
| Sep 10, 2025 | 1.92 | 2.06 | 1.86 | 1.95 | 1.95 | 2.09% | 1,761,878 |
| Sep 9, 2025 | 1.86 | 1.97 | 1.84 | 1.91 | 1.91 | 2.69% | 1,181,384 |
| Sep 8, 2025 | 1.82 | 1.88 | 1.76 | 1.86 | 1.86 | 2.20% | 1,127,390 |
| Sep 5, 2025 | 1.85 | 1.95 | 1.80 | 1.82 | 1.82 | -2.15% | 1,019,934 |
| Sep 4, 2025 | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | 2.20% | 547,847 |
| Sep 3, 2025 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 646,757 |
| Sep 2, 2025 | 1.78 | 1.87 | 1.78 | 1.81 | 1.81 | 0.56% | 862,040 |
| Aug 29, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 1.12% | 848,773 |
| Aug 28, 2025 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -1.66% | 465,912 |
| Aug 27, 2025 | 1.76 | 1.82 | 1.74 | 1.81 | 1.81 | 2.55% | 561,138 |
| Aug 26, 2025 | 1.84 | 1.84 | 1.72 | 1.77 | 1.77 | -4.08% | 751,279 |
| Aug 25, 2025 | 1.86 | 1.89 | 1.77 | 1.84 | 1.84 | -1.08% | 1,844,200 |
| Aug 22, 2025 | 1.73 | 1.87 | 1.73 | 1.86 | 1.86 | 9.41% | 993,464 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 510,049 |
| Aug 20, 2025 | 1.82 | 1.83 | 1.70 | 1.72 | 1.72 | -3.91% | 1,162,375 |
| Aug 19, 2025 | 1.83 | 1.87 | 1.76 | 1.79 | 1.79 | -1.10% | 648,622 |
| Aug 18, 2025 | 1.85 | 1.89 | 1.77 | 1.81 | 1.81 | -2.16% | 860,544 |
| Aug 15, 2025 | 1.89 | 1.92 | 1.82 | 1.85 | 1.85 | -0.54% | 755,347 |
| Aug 14, 2025 | 1.83 | 1.92 | 1.73 | 1.86 | 1.86 | - | 1,614,768 |
| Aug 13, 2025 | 1.79 | 1.91 | 1.78 | 1.86 | 1.86 | 5.08% | 1,158,521 |
| Aug 12, 2025 | 1.64 | 1.81 | 1.64 | 1.77 | 1.77 | 8.59% | 1,577,412 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | - | 748,657 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.59 | 1.63 | 1.63 | -1.21% | 1,421,636 |
| Aug 7, 2025 | 1.59 | 1.67 | 1.58 | 1.65 | 1.65 | 5.10% | 1,104,796 |
| Aug 6, 2025 | 1.52 | 1.62 | 1.51 | 1.57 | 1.57 | 3.29% | 1,019,198 |
| Aug 5, 2025 | 1.53 | 1.56 | 1.48 | 1.52 | 1.52 | - | 1,367,165 |
| Aug 4, 2025 | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -1.30% | 856,527 |
| Aug 1, 2025 | 1.56 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 1,084,718 |
| Jul 31, 2025 | 1.58 | 1.63 | 1.50 | 1.57 | 1.57 | -1.88% | 1,995,393 |
| Jul 30, 2025 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | -4.76% | 1,015,118 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.67 | 1.68 | 1.68 | -4.55% | 1,154,668 |