The Hain Celestial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.73	0.77	0.72	0.75	0.75	0.38%	414,046
Sep 3, 2026	0.68	0.76	0.67	0.75	0.75	8.57%	286,121
Sep 2, 2026	0.73	0.76	0.68	0.69	0.69	-5.99%	398,067
Sep 1, 2026	0.73	0.76	0.72	0.73	0.73	-2.07%	273,146
Aug 31, 2026	0.74	0.76	0.72	0.75	0.75	1.84%	453,981
Aug 28, 2026	0.72	0.75	0.70	0.73	0.73	3.06%	265,415
Aug 27, 2026	0.78	0.78	0.71	0.71	0.71	-8.33%	315,654
Aug 26, 2026	0.89	0.89	0.77	0.77	0.77	-11.36%	717,088
Aug 25, 2026	0.85	0.91	0.83	0.87	0.87	4.00%	808,711
Aug 24, 2026	0.79	0.90	0.78	0.84	0.84	5.94%	1,083,788
Aug 21, 2026	0.63	0.80	0.62	0.79	0.79	27.58%	1,995,443
Aug 20, 2026	0.62	0.70	0.58	0.62	0.62	-0.86%	913,118
Aug 19, 2026	0.53	0.64	0.51	0.63	0.63	20.06%	2,099,651
Aug 18, 2026	0.57	0.57	0.52	0.52	0.52	-6.55%	615,880
Aug 17, 2026	0.61	0.62	0.56	0.56	0.56	-3.70%	395,131
Aug 14, 2026	0.60	0.62	0.56	0.58	0.58	-2.86%	569,760
Aug 13, 2026	0.58	0.62	0.58	0.60	0.60	2.00%	282,127
Aug 12, 2026	0.57	0.62	0.54	0.59	0.59	8.42%	1,913,375
Aug 11, 2026	0.57	0.61	0.53	0.54	0.54	-8.61%	1,302,183
Aug 10, 2026	0.60	0.62	0.58	0.59	0.59	-0.71%	511,510
Aug 7, 2026	0.59	0.64	0.58	0.60	0.60	0.54%	443,179
Aug 6, 2026	0.55	0.62	0.55	0.59	0.59	6.38%	824,832
Aug 5, 2026	0.53	0.60	0.52	0.56	0.56	3.13%	926,937
Aug 4, 2026	0.51	0.55	0.49	0.54	0.54	7.08%	563,477
Aug 3, 2026	0.51	0.51	0.49	0.50	0.50	1.16%	663,986
Jul 31, 2026	0.50	0.51	0.49	0.50	0.50	1.40%	478,805
Jul 30, 2026	0.49	0.51	0.49	0.49	0.49	-0.45%	447,383
Jul 29, 2026	0.49	0.52	0.48	0.49	0.49	-0.50%	571,684
Jul 28, 2026	0.51	0.52	0.50	0.50	0.50	-2.72%	650,353
Jul 27, 2026	0.50	0.53	0.49	0.51	0.51	-3.77%	1,169,348
Jul 24, 2026	0.54	0.56	0.53	0.53	0.53	-2.63%	643,771
Jul 23, 2026	0.56	0.56	0.53	0.54	0.54	-4.37%	799,623
Jul 22, 2026	0.59	0.60	0.55	0.57	0.57	-3.51%	770,762
Jul 21, 2026	0.53	0.59	0.53	0.59	0.59	11.32%	865,543
Jul 20, 2026	0.56	0.56	0.53	0.53	0.53	-5.46%	503,563
Jul 17, 2026	0.57	0.59	0.56	0.56	0.56	-3.59%	635,128
Jul 16, 2026	0.60	0.60	0.56	0.58	0.58	-1.04%	427,132
Jul 15, 2026	0.59	0.61	0.58	0.59	0.59	-1.24%	278,847
Jul 14, 2026	0.58	0.61	0.57	0.60	0.60	5.80%	578,353
Jul 13, 2026	0.57	0.61	0.56	0.56	0.56	-0.55%	601,781
Jul 10, 2026	0.55	0.59	0.54	0.57	0.57	1.24%	773,166
Jul 9, 2026	0.56	0.58	0.55	0.56	0.56	-0.25%	711,397
Jul 8, 2026	0.57	0.59	0.56	0.56	0.56	-5.82%	893,952
Jul 7, 2026	0.59	0.61	0.56	0.59	0.59	4.50%	1,149,288
Jul 6, 2026	0.54	0.58	0.54	0.57	0.57	7.28%	1,559,540
Jul 2, 2026	0.56	0.58	0.53	0.53	0.53	-7.29%	936,829
Jul 1, 2026	0.55	0.61	0.55	0.57	0.57	2.12%	1,162,517
Jun 30, 2026	0.59	0.59	0.55	0.56	0.56	-3.16%	756,105
Jun 29, 2026	0.57	0.60	0.53	0.58	0.58	4.91%	1,666,941
Jun 26, 2026	0.57	0.65	0.53	0.55	0.55	-5.65%	10,930,817