The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
1.065
-0.005 (-0.47%)
Dec 3, 2025, 4:00 PM EST - Market closed
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.07 | 1.11 | 1.04 | 1.06 | - | -0.93% | 953,660 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 1,499,869 |
| Dec 1, 2025 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 1,594,884 |
| Nov 28, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 996,366 |
| Nov 26, 2025 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 1,460,419 |
| Nov 25, 2025 | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | - | 1,122,266 |
| Nov 24, 2025 | 1.20 | 1.24 | 1.08 | 1.08 | 1.08 | -6.09% | 2,230,133 |
| Nov 21, 2025 | 1.12 | 1.19 | 1.11 | 1.15 | 1.15 | 3.60% | 1,562,661 |
| Nov 20, 2025 | 1.24 | 1.26 | 1.10 | 1.11 | 1.11 | -7.50% | 2,013,103 |
| Nov 19, 2025 | 1.19 | 1.21 | 1.13 | 1.20 | 1.20 | - | 1,208,929 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -4.76% | 1,165,029 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -7.35% | 1,007,925 |
| Nov 14, 2025 | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | -2.16% | 1,090,014 |
| Nov 13, 2025 | 1.41 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 1,238,652 |
| Nov 12, 2025 | 1.27 | 1.46 | 1.27 | 1.42 | 1.42 | 11.81% | 2,092,764 |
| Nov 11, 2025 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 987,370 |
| Nov 10, 2025 | 1.20 | 1.31 | 1.14 | 1.26 | 1.26 | 5.00% | 4,614,281 |
| Nov 7, 2025 | 1.12 | 1.22 | 1.01 | 1.20 | 1.20 | 12.15% | 4,341,001 |
| Nov 6, 2025 | 1.11 | 1.13 | 1.03 | 1.07 | 1.07 | -3.60% | 2,302,716 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | - | 1,272,203 |
| Nov 4, 2025 | 1.11 | 1.18 | 1.08 | 1.11 | 1.11 | - | 2,480,756 |
| Nov 3, 2025 | 1.16 | 1.20 | 1.10 | 1.11 | 1.11 | -4.31% | 1,530,425 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.14 | 1.16 | 1.16 | -10.08% | 3,130,114 |
| Oct 30, 2025 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -1.53% | 1,444,293 |
| Oct 29, 2025 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 1,194,132 |
| Oct 28, 2025 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -3.57% | 1,014,963 |
| Oct 27, 2025 | 1.44 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 1,217,867 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -4.00% | 746,863 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | - | 1,368,061 |
| Oct 22, 2025 | 1.38 | 1.64 | 1.38 | 1.50 | 1.50 | 8.70% | 6,852,172 |
| Oct 21, 2025 | 1.35 | 1.41 | 1.32 | 1.38 | 1.38 | 2.22% | 1,396,069 |
| Oct 20, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 1,194,678 |
| Oct 17, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 781,142 |
| Oct 16, 2025 | 1.39 | 1.45 | 1.33 | 1.33 | 1.33 | -3.62% | 1,557,376 |
| Oct 15, 2025 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | 3.76% | 1,025,572 |
| Oct 14, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | -0.75% | 1,992,524 |
| Oct 13, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | - | 1,286,020 |
| Oct 10, 2025 | 1.41 | 1.43 | 1.33 | 1.34 | 1.34 | -4.29% | 1,511,773 |
| Oct 9, 2025 | 1.40 | 1.47 | 1.38 | 1.40 | 1.40 | -1.41% | 1,406,856 |
| Oct 8, 2025 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 1,538,329 |
| 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 |