The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
4.150
+0.040 (0.97%)
At close: Mar 31, 2025, 4:00 PM
4.320
+0.170 (4.10%)
After-hours: Mar 31, 2025, 4:44 PM EDT
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.11 | 4.26 | 4.11 | 4.25 | - | 3.28% | 787,904 |
| Mar 28, 2025 | 4.15 | 4.22 | 4.01 | 4.11 | 4.11 | -1.20% | 1,912,555 |
| Mar 27, 2025 | 3.95 | 4.27 | 3.95 | 4.16 | 4.16 | 6.39% | 2,358,027 |
| Mar 26, 2025 | 3.76 | 3.94 | 3.75 | 3.91 | 3.91 | 4.27% | 1,530,117 |
| Mar 25, 2025 | 3.73 | 3.89 | 3.70 | 3.75 | 3.75 | - | 2,233,833 |
| Mar 24, 2025 | 3.91 | 3.96 | 3.61 | 3.75 | 3.75 | -4.09% | 2,615,168 |
| Mar 21, 2025 | 3.73 | 3.96 | 3.68 | 3.91 | 3.91 | 4.55% | 20,085,172 |
| Mar 20, 2025 | 3.81 | 3.94 | 3.70 | 3.74 | 3.74 | -2.86% | 2,592,095 |
| Mar 19, 2025 | 3.87 | 3.90 | 3.73 | 3.85 | 3.85 | -1.79% | 3,011,317 |
| Mar 18, 2025 | 4.01 | 4.04 | 3.84 | 3.92 | 3.92 | -2.49% | 2,239,974 |
| Mar 17, 2025 | 3.81 | 4.13 | 3.65 | 4.02 | 4.02 | 5.37% | 2,611,171 |
| Mar 14, 2025 | 4.31 | 4.32 | 3.81 | 3.82 | 3.82 | -12.10% | 2,665,761 |
| Mar 13, 2025 | 4.22 | 4.42 | 4.14 | 4.34 | 4.34 | 4.45% | 1,667,746 |
| Mar 12, 2025 | 4.39 | 4.39 | 3.92 | 4.16 | 4.16 | -5.78% | 2,127,975 |
| Mar 11, 2025 | 4.43 | 4.49 | 4.11 | 4.41 | 4.41 | -1.78% | 2,440,205 |
| Mar 10, 2025 | 4.48 | 4.84 | 4.43 | 4.49 | 4.49 | -1.32% | 3,902,427 |
| Mar 7, 2025 | 3.94 | 4.71 | 3.94 | 4.55 | 4.55 | 15.78% | 2,958,651 |
| Mar 6, 2025 | 3.60 | 3.95 | 3.56 | 3.93 | 3.93 | 7.67% | 1,199,627 |
| Mar 5, 2025 | 3.79 | 3.79 | 3.56 | 3.65 | 3.65 | -3.69% | 1,294,537 |
| Mar 4, 2025 | 3.59 | 3.81 | 3.53 | 3.79 | 3.79 | 4.99% | 1,903,526 |
| Mar 3, 2025 | 3.54 | 3.73 | 3.53 | 3.61 | 3.61 | 0.84% | 2,064,916 |
| Feb 28, 2025 | 3.71 | 3.77 | 3.53 | 3.58 | 3.58 | -3.24% | 4,828,975 |
| Feb 27, 2025 | 3.76 | 3.81 | 3.66 | 3.70 | 3.70 | -3.39% | 1,964,169 |
| Feb 26, 2025 | 4.08 | 4.09 | 3.81 | 3.83 | 3.83 | -7.04% | 1,614,658 |
| Feb 25, 2025 | 4.13 | 4.23 | 4.07 | 4.12 | 4.12 | -0.48% | 1,470,676 |
| Feb 24, 2025 | 4.20 | 4.41 | 4.13 | 4.14 | 4.14 | -0.96% | 1,609,682 |
| 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 |