The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
0.7394
-0.0401 (-5.14%)
Mar 3, 2026, 4:00 PM EST - Market closed
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |