The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
1.615
+0.025 (1.57%)
Jul 14, 2025, 4:00 PM - Market closed
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 1.58 | 1.61 | 1.56 | 1.62 | - | 1.89% | 535,579 |
| 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 |
| Jun 24, 2025 | 1.63 | 1.69 | 1.59 | 1.67 | 1.67 | 3.09% | 2,292,492 |
| Jun 23, 2025 | 1.60 | 1.69 | 1.59 | 1.62 | 1.62 | 1.89% | 1,528,129 |
| Jun 20, 2025 | 1.67 | 1.70 | 1.58 | 1.59 | 1.59 | -3.64% | 3,294,716 |
| Jun 18, 2025 | 1.70 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 1,347,244 |
| Jun 17, 2025 | 1.70 | 1.73 | 1.65 | 1.70 | 1.70 | -0.58% | 1,413,469 |
| Jun 16, 2025 | 1.62 | 1.75 | 1.60 | 1.71 | 1.71 | 5.56% | 1,577,852 |
| Jun 13, 2025 | 1.67 | 1.71 | 1.61 | 1.62 | 1.62 | -4.71% | 1,106,089 |
| Jun 12, 2025 | 1.71 | 1.77 | 1.68 | 1.70 | 1.70 | -0.58% | 942,055 |
| Jun 11, 2025 | 1.87 | 1.90 | 1.71 | 1.71 | 1.71 | -8.56% | 1,502,137 |
| Jun 10, 2025 | 1.90 | 1.94 | 1.86 | 1.87 | 1.87 | -1.06% | 846,601 |
| Jun 9, 2025 | 1.79 | 1.90 | 1.79 | 1.89 | 1.89 | 6.78% | 1,436,369 |
| Jun 6, 2025 | 1.69 | 1.80 | 1.69 | 1.77 | 1.77 | 5.36% | 1,269,802 |
| Jun 5, 2025 | 1.71 | 1.72 | 1.64 | 1.68 | 1.68 | -2.33% | 1,066,256 |
| Jun 4, 2025 | 1.76 | 1.81 | 1.71 | 1.72 | 1.72 | -3.37% | 1,220,458 |
| Jun 3, 2025 | 1.81 | 1.85 | 1.71 | 1.78 | 1.78 | -1.11% | 1,528,858 |
| Jun 2, 2025 | 1.87 | 1.90 | 1.71 | 1.80 | 1.80 | -3.74% | 1,633,089 |
| May 30, 2025 | 1.88 | 1.92 | 1.83 | 1.87 | 1.87 | 0.54% | 1,867,833 |
| May 29, 2025 | 1.91 | 1.92 | 1.82 | 1.86 | 1.86 | -2.62% | 1,012,349 |
| May 28, 2025 | 1.97 | 2.02 | 1.90 | 1.91 | 1.91 | -5.45% | 932,385 |
| May 27, 2025 | 1.86 | 2.04 | 1.86 | 2.02 | 2.02 | 8.02% | 1,475,965 |
| May 23, 2025 | 1.92 | 1.97 | 1.85 | 1.87 | 1.87 | -2.60% | 1,268,629 |
| May 22, 2025 | 1.95 | 1.97 | 1.88 | 1.92 | 1.92 | -1.54% | 1,281,362 |
| May 21, 2025 | 2.07 | 2.08 | 1.93 | 1.95 | 1.95 | -6.70% | 2,229,833 |
| May 20, 2025 | 2.10 | 2.22 | 2.07 | 2.09 | 2.09 | 0.97% | 2,352,148 |
| May 19, 2025 | 1.93 | 2.08 | 1.90 | 2.07 | 2.07 | 5.08% | 2,290,265 |
| May 16, 2025 | 1.84 | 2.06 | 1.84 | 1.97 | 1.97 | 9.44% | 4,024,370 |
| May 15, 2025 | 1.70 | 1.81 | 1.65 | 1.80 | 1.80 | 9.09% | 3,224,860 |
| May 14, 2025 | 1.73 | 1.76 | 1.57 | 1.65 | 1.65 | -5.17% | 2,883,034 |
| May 13, 2025 | 1.80 | 1.90 | 1.74 | 1.74 | 1.74 | -1.69% | 3,489,661 |
| May 12, 2025 | 1.70 | 1.84 | 1.66 | 1.77 | 1.77 | 12.03% | 4,620,919 |
| May 9, 2025 | 1.57 | 1.65 | 1.50 | 1.58 | 1.58 | 2.60% | 4,456,397 |
| May 8, 2025 | 1.42 | 1.61 | 1.39 | 1.54 | 1.54 | 6.21% | 9,802,079 |
| May 7, 2025 | 2.00 | 2.04 | 1.30 | 1.45 | 1.45 | -47.65% | 31,191,158 |
| May 6, 2025 | 2.90 | 2.97 | 2.73 | 2.77 | 2.77 | -4.48% | 2,137,752 |
| May 5, 2025 | 3.04 | 3.04 | 2.89 | 2.90 | 2.90 | -4.29% | 2,041,252 |
| May 2, 2025 | 2.95 | 3.07 | 2.92 | 3.03 | 3.03 | 3.77% | 1,770,768 |
| May 1, 2025 | 3.00 | 3.02 | 2.88 | 2.92 | 2.92 | -3.95% | 1,454,167 |