The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
1.860
+0.040 (2.20%)
Sep 4, 2025, 4:00 PM - Market closed
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | 2.20% | 547,740 |
| 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 |
| Jul 28, 2025 | 1.82 | 1.88 | 1.74 | 1.76 | 1.76 | -5.88% | 1,045,997 |
| Jul 25, 2025 | 1.87 | 1.91 | 1.84 | 1.87 | 1.87 | -1.06% | 1,035,277 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.77 | 1.89 | 1.89 | -2.07% | 1,280,270 |
| Jul 23, 2025 | 1.86 | 1.94 | 1.84 | 1.93 | 1.93 | 4.89% | 1,417,882 |
| Jul 22, 2025 | 1.71 | 1.85 | 1.70 | 1.84 | 1.84 | 8.88% | 1,997,290 |
| Jul 21, 2025 | 1.54 | 1.70 | 1.53 | 1.69 | 1.69 | 9.03% | 1,647,599 |
| Jul 18, 2025 | 1.59 | 1.61 | 1.53 | 1.55 | 1.55 | -1.27% | 918,962 |
| Jul 17, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -1.26% | 955,154 |
| Jul 16, 2025 | 1.55 | 1.64 | 1.55 | 1.59 | 1.59 | 2.58% | 944,788 |
| Jul 15, 2025 | 1.62 | 1.71 | 1.55 | 1.55 | 1.55 | -3.73% | 1,629,778 |
| Jul 14, 2025 | 1.58 | 1.64 | 1.56 | 1.61 | 1.61 | 1.26% | 1,191,549 |
| Jul 11, 2025 | 1.62 | 1.63 | 1.54 | 1.59 | 1.59 | -1.24% | 1,021,878 |
| Jul 10, 2025 | 1.61 | 1.72 | 1.58 | 1.61 | 1.61 | 1.26% | 2,050,591 |
| Jul 9, 2025 | 1.62 | 1.70 | 1.56 | 1.59 | 1.59 | -1.85% | 1,129,085 |
| Jul 8, 2025 | 1.60 | 1.71 | 1.58 | 1.62 | 1.62 | 1.89% | 1,037,377 |
| Jul 7, 2025 | 1.68 | 1.69 | 1.57 | 1.59 | 1.59 | -4.22% | 1,132,371 |
| Jul 3, 2025 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | - | 751,364 |
| Jul 2, 2025 | 1.64 | 1.69 | 1.61 | 1.66 | 1.66 | - | 1,421,720 |
| Jul 1, 2025 | 1.52 | 1.68 | 1.50 | 1.66 | 1.66 | 9.21% | 1,585,846 |
| Jun 30, 2025 | 1.50 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 1,586,412 |
| Jun 27, 2025 | 1.52 | 1.53 | 1.46 | 1.49 | 1.49 | -0.67% | 2,285,172 |
| Jun 26, 2025 | 1.56 | 1.60 | 1.49 | 1.50 | 1.50 | -1.96% | 1,406,391 |
| Jun 25, 2025 | 1.69 | 1.69 | 1.50 | 1.53 | 1.53 | -8.38% | 1,852,872 |