The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
1.350
-0.050 (-3.57%)
At close: Oct 28, 2025, 4:00 PM EDT
1.340
-0.010 (-0.74%)
Pre-market: Oct 29, 2025, 8:39 AM EDT

The Hain Celestial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.401.411.341.351.35-3.57%1,014,963
Oct 27, 20251.441.471.381.401.40-2.78%1,217,867
Oct 24, 20251.521.521.441.441.44-4.00%746,863
Oct 23, 20251.501.501.421.501.50-1,368,061
Oct 22, 20251.381.641.381.501.508.70%6,852,172
Oct 21, 20251.351.411.321.381.382.22%1,396,069
Oct 20, 20251.311.351.301.351.353.05%1,194,678
Oct 17, 20251.331.341.301.311.31-1.50%781,142
Oct 16, 20251.391.451.331.331.33-3.62%1,557,376
Oct 15, 20251.331.411.331.381.383.76%1,025,572
Oct 14, 20251.331.341.291.331.33-0.75%1,992,524
Oct 13, 20251.341.381.311.341.34-1,286,020
Oct 10, 20251.411.431.331.341.34-4.29%1,511,773
Oct 9, 20251.401.471.381.401.40-1.41%1,406,856
Oct 8, 20251.431.451.391.421.42-0.70%1,538,329
Oct 7, 20251.491.491.421.431.43-3.38%1,987,244
Oct 6, 20251.571.571.481.481.48-5.13%2,059,793
Oct 3, 20251.561.611.561.561.561.30%973,796
Oct 2, 20251.561.591.531.541.54-1.28%1,171,456
Oct 1, 20251.581.601.501.561.56-1.27%1,680,705
Sep 30, 20251.611.641.541.581.58-2.47%2,295,740
Sep 29, 20251.571.691.541.621.625.19%1,584,268
Sep 26, 20251.561.591.531.541.54-1.28%1,393,494
Sep 25, 20251.651.661.541.561.56-5.45%1,522,028
Sep 24, 20251.641.681.601.651.650.61%1,100,010
Sep 23, 20251.691.771.631.641.64-0.61%2,371,052
Sep 22, 20251.681.801.621.651.657.84%3,145,286
Sep 19, 20251.501.541.471.531.532.68%4,825,120
Sep 18, 20251.431.551.431.491.493.47%2,692,324
Sep 17, 20251.451.491.421.441.44-3.36%3,192,170
Sep 16, 20251.601.611.471.491.49-8.02%4,472,431
Sep 15, 20251.721.731.421.621.62-24.65%12,779,468
Sep 12, 20252.102.172.022.152.151.42%2,377,572
Sep 11, 20251.962.131.962.122.128.72%1,097,489
Sep 10, 20251.922.061.861.951.952.09%1,761,878
Sep 9, 20251.861.971.841.911.912.69%1,181,384
Sep 8, 20251.821.881.761.861.862.20%1,127,390
Sep 5, 20251.851.951.801.821.82-2.15%1,019,934
Sep 4, 20251.821.861.791.861.862.20%547,847
Sep 3, 20251.791.841.791.821.820.55%646,757
Sep 2, 20251.781.871.781.811.810.56%862,040
Aug 29, 20251.771.841.771.801.801.12%848,773
Aug 28, 20251.811.811.751.781.78-1.66%465,912
Aug 27, 20251.761.821.741.811.812.55%561,138
Aug 26, 20251.841.841.721.771.77-4.08%751,279
Aug 25, 20251.861.891.771.841.84-1.08%1,844,200
Aug 22, 20251.731.871.731.861.869.41%993,464
Aug 21, 20251.721.721.681.701.70-1.16%510,049
Aug 20, 20251.821.831.701.721.72-3.91%1,162,375
Aug 19, 20251.831.871.761.791.79-1.10%648,622