The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
1.250
+0.140 (12.61%)
At close: Jan 22, 2026, 4:00 PM EST
1.220
-0.030 (-2.40%)
After-hours: Jan 22, 2026, 5:20 PM EST
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.11 | 1.27 | 1.11 | 1.25 | - | 12.61% | 2,614,737 |
| 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 |
| Jan 9, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 619,142 |
| Jan 8, 2026 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | 4.31% | 1,161,081 |
| Jan 7, 2026 | 1.11 | 1.18 | 1.10 | 1.16 | 1.16 | 5.45% | 2,166,883 |
| Jan 6, 2026 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -0.90% | 1,844,490 |
| Jan 5, 2026 | 1.04 | 1.22 | 1.02 | 1.11 | 1.11 | 5.71% | 5,282,385 |
| Jan 2, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 999,406 |
| Dec 31, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 1,474,548 |
| Dec 30, 2025 | 1.12 | 1.15 | 1.07 | 1.07 | 1.07 | -4.46% | 1,615,021 |
| Dec 29, 2025 | 1.15 | 1.20 | 1.11 | 1.12 | 1.12 | -3.45% | 3,225,094 |
| Dec 26, 2025 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 1,106,835 |
| Dec 24, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 645,509 |
| Dec 23, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 1,025,229 |
| Dec 22, 2025 | 1.15 | 1.22 | 1.11 | 1.19 | 1.19 | 0.85% | 3,344,393 |
| Dec 19, 2025 | 1.15 | 1.21 | 1.12 | 1.18 | 1.18 | 2.61% | 4,602,602 |
| Dec 18, 2025 | 1.16 | 1.22 | 1.14 | 1.15 | 1.15 | -1.71% | 1,463,042 |
| Dec 17, 2025 | 1.11 | 1.22 | 1.10 | 1.17 | 1.17 | 5.41% | 2,752,368 |
| Dec 16, 2025 | 1.17 | 1.18 | 1.10 | 1.11 | 1.11 | -5.13% | 1,272,586 |
| Dec 15, 2025 | 1.19 | 1.24 | 1.15 | 1.17 | 1.17 | 4.46% | 2,727,466 |
| Dec 12, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 1,469,593 |
| Dec 11, 2025 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 3.81% | 2,025,425 |
| Dec 10, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 1.94% | 1,757,698 |
| Dec 9, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 1.98% | 935,182 |
| Dec 8, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 1,679,980 |
| Dec 5, 2025 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 1,165,406 |
| Dec 4, 2025 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | - | 1,569,678 |
| Dec 3, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | - | 1,195,358 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 1,499,894 |
| Dec 1, 2025 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 1,594,886 |
| Nov 28, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 997,253 |
| Nov 26, 2025 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 1,464,873 |
| Nov 25, 2025 | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | - | 1,155,585 |
| Nov 24, 2025 | 1.20 | 1.24 | 1.08 | 1.08 | 1.08 | -6.09% | 2,231,539 |
| 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 |