Skip to main content
The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
4.860
+0.170 (3.62%)
At close: Jan 21, 2025, 4:00 PM
4.900
+0.040 (0.82%)
After-hours: Jan 21, 2025, 5:37 PM EST

The Hain Celestial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20254.714.984.654.864.863.62%2,219,879
Jan 17, 20254.764.924.634.694.69-0.42%1,679,617
Jan 16, 20254.544.744.474.714.712.61%2,214,805
Jan 15, 20254.965.074.584.594.59-4.57%1,923,205
Jan 14, 20255.035.054.684.814.81-3.99%1,901,993
Jan 13, 20254.935.024.825.015.011.42%1,707,211
Jan 10, 20255.245.334.934.944.94-8.18%1,759,171
Jan 8, 20255.395.505.155.385.38-1.47%2,057,397
Jan 7, 20255.605.675.275.465.46-2.50%2,047,905
Jan 6, 20256.216.325.575.605.60-9.53%1,469,722
Jan 3, 20256.036.315.926.196.193.17%1,304,389
Jan 2, 20256.216.345.976.006.00-2.44%1,230,279
Dec 31, 20246.096.296.076.156.150.49%2,027,904
Dec 30, 20246.386.386.036.126.12-5.85%1,712,234
Dec 27, 20246.556.646.446.506.500.31%1,940,486
Dec 26, 20246.506.636.396.486.48-0.92%1,082,964
Dec 24, 20246.476.716.386.546.540.77%680,108
Dec 23, 20246.426.636.366.496.491.09%1,304,565
Dec 20, 20246.476.666.406.426.42-1.83%3,901,459
Dec 19, 20247.157.196.536.546.54-8.27%942,244
Dec 18, 20247.457.497.137.137.13-3.78%1,087,792
Dec 17, 20247.527.587.297.417.41-1.85%1,356,138
Dec 16, 20247.867.967.547.557.55-4.07%1,236,693
Dec 13, 20247.988.177.747.877.87-1.99%952,830
Dec 12, 20247.968.147.888.038.031.26%1,135,676
Dec 11, 20248.048.137.917.937.93-1.86%1,355,786
Dec 10, 20248.108.227.848.088.080.12%1,311,653
Dec 9, 20248.348.548.038.078.07-2.42%967,097
Dec 6, 20248.328.518.238.278.270.49%631,028
Dec 5, 20248.308.378.098.238.23-0.60%800,448
Dec 4, 20248.258.338.168.288.28-0.48%949,124
Dec 3, 20248.608.668.238.328.32-3.59%653,834
Dec 2, 20248.248.698.178.638.634.35%960,467
Nov 29, 20248.678.698.268.278.27-4.17%884,924
Nov 27, 20248.428.858.408.638.633.73%749,179
Nov 26, 20248.458.608.128.328.32-3.03%1,368,456
Nov 25, 20248.358.798.338.588.584.13%1,241,931
Nov 22, 20248.058.348.028.248.242.36%941,059
Nov 21, 20247.328.167.178.058.058.49%2,339,822
Nov 20, 20247.197.827.147.427.420.82%1,510,471
Nov 19, 20247.237.397.047.367.361.80%1,552,320
Nov 18, 20247.257.417.067.237.23-0.14%1,383,342
Nov 15, 20246.987.266.867.247.245.54%1,943,577
Nov 14, 20246.737.036.646.866.863.63%1,324,778
Nov 13, 20246.686.776.536.626.62-0.90%1,278,288
Nov 12, 20247.147.326.656.686.68-7.86%1,706,896
Nov 11, 20247.377.517.147.257.25-2.09%1,698,926
Nov 8, 20247.427.467.027.417.41-0.80%2,021,193
Nov 7, 20248.118.747.147.477.47-16.12%3,324,165
Nov 6, 20249.349.438.658.908.90-1.66%2,269,901
Nov 5, 20249.039.198.999.059.05-0.11%672,947
Nov 4, 20249.119.248.849.069.06-0.33%881,130
Nov 1, 20248.859.218.819.099.094.12%1,183,973
Oct 31, 20248.818.918.668.738.73-0.23%709,387
Oct 30, 20248.949.078.748.758.75-2.13%1,095,329
Oct 29, 20248.658.968.608.948.941.02%748,758
Oct 28, 20248.448.868.448.858.855.48%558,329
Oct 25, 20248.368.628.338.398.390.36%638,089
Oct 24, 20248.348.558.348.368.360.12%477,280
Oct 23, 20248.478.478.288.358.35-2.11%637,815
Oct 22, 20248.738.748.468.538.53-2.51%818,652
Oct 21, 20248.929.138.738.758.75-1.91%958,043
Oct 18, 20248.688.938.608.928.923.12%659,443
Oct 17, 20248.708.708.488.658.65-0.92%671,984
Oct 16, 20248.788.868.718.738.73-0.11%798,996
Oct 15, 20248.508.758.458.748.743.07%686,154
Oct 14, 20248.368.538.298.488.481.07%581,491
Oct 11, 20248.268.538.268.398.391.70%677,311
Oct 10, 20248.768.768.158.258.25-5.50%960,665
Oct 9, 20248.728.998.638.738.730.23%1,050,707
Oct 8, 20248.738.908.658.718.71-1.58%1,228,801
Oct 7, 20248.718.878.558.858.851.49%1,220,062
Oct 4, 20248.638.898.608.728.721.99%955,825
Oct 3, 20248.818.958.388.558.55-4.15%1,094,615
Oct 2, 20248.909.148.708.928.92-0.34%1,502,804
Oct 1, 20248.699.168.568.958.953.71%2,233,904
Sep 30, 20248.568.738.368.638.630.70%2,044,989
Sep 27, 20248.388.748.368.578.573.75%1,118,560
Sep 26, 20247.758.277.718.268.267.83%1,067,427
Sep 25, 20247.667.747.537.667.66-1,059,527
Sep 24, 20247.577.757.577.667.661.19%685,436
Sep 23, 20247.747.747.567.577.57-2.20%625,585
Sep 20, 20247.827.887.587.747.74-1.65%2,426,009
Sep 19, 20248.088.117.847.877.87-1.99%936,728
Sep 18, 20248.018.267.888.038.03-0.37%752,625
Sep 17, 20248.038.247.968.068.061.00%832,789
Sep 16, 20248.398.457.977.987.98-4.20%743,769
Sep 13, 20248.198.358.118.338.332.46%734,631
Sep 12, 20247.928.197.848.138.133.04%1,098,714
Sep 11, 20247.707.947.577.897.891.02%1,288,458
Sep 10, 20248.298.327.777.817.81-6.24%926,858
Sep 9, 20248.408.468.178.338.33-1.65%1,284,341
Sep 6, 20248.608.608.368.478.47-1.40%760,311
Sep 5, 20248.879.058.488.598.591.06%1,258,130
Sep 4, 20248.328.618.318.508.502.10%1,248,462
Sep 3, 20248.008.457.938.338.334.06%1,731,191
Aug 30, 20248.038.157.848.008.000.25%1,264,373
Aug 29, 20248.328.327.757.987.98-3.39%2,259,677
Aug 28, 20248.339.158.208.268.261.98%4,142,153
Aug 27, 20247.319.327.258.108.1018.59%11,604,398