The Hain Celestial Group, Inc. (HAIN)

NASDAQ: HAIN · Real-Time Price · USD

0.5101

-0.0200 (-3.77%)

At close: Jul 27, 2026, 4:00 PM EDT

0.5240

+0.0139 (2.72%)

Pre-market: Jul 28, 2026, 7:00 AM EDT

The Hain Celestial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.50	0.53	0.49	0.51	0.51	-3.77%	1,169,337
Jul 24, 2026	0.54	0.56	0.53	0.53	0.53	-2.63%	633,771
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
Jun 25, 2026	0.60	0.63	0.58	0.58	0.58	-1.83%	1,697,096
Jun 24, 2026	0.60	0.65	0.59	0.60	0.60	-1.54%	1,511,065
Jun 23, 2026	0.61	0.64	0.59	0.60	0.60	-0.69%	1,384,132
Jun 22, 2026	0.61	0.64	0.59	0.61	0.61	0.48%	880,653
Jun 18, 2026	0.59	0.67	0.57	0.61	0.61	5.17%	4,637,487
Jun 17, 2026	0.60	0.65	0.57	0.58	0.58	-5.04%	762,095
Jun 16, 2026	0.60	0.63	0.60	0.61	0.61	2.52%	589,774
Jun 15, 2026	0.63	0.66	0.59	0.59	0.59	-6.08%	847,530
Jun 12, 2026	0.63	0.67	0.63	0.63	0.63	-0.02%	527,118
Jun 11, 2026	0.63	0.67	0.63	0.63	0.63	-0.62%	504,488
Jun 10, 2026	0.70	0.70	0.63	0.63	0.63	-3.26%	729,883
Jun 9, 2026	0.68	0.70	0.65	0.66	0.66	-0.23%	896,624
Jun 8, 2026	0.74	0.76	0.65	0.66	0.66	-9.94%	801,182
Jun 5, 2026	0.76	0.77	0.71	0.73	0.73	-4.60%	775,273
Jun 4, 2026	0.83	0.83	0.75	0.76	0.76	-5.07%	1,122,320
Jun 3, 2026	0.79	0.86	0.76	0.81	0.81	-0.85%	1,289,243
Jun 2, 2026	0.81	0.85	0.80	0.81	0.81	-1.79%	452,888
Jun 1, 2026	0.76	0.84	0.75	0.83	0.83	4.35%	419,101
May 29, 2026	0.75	0.79	0.72	0.79	0.79	5.24%	1,426,197
May 28, 2026	0.76	0.77	0.72	0.75	0.75	-0.71%	675,307
May 27, 2026	0.78	0.80	0.75	0.76	0.76	-2.66%	457,724
May 26, 2026	0.79	0.82	0.76	0.78	0.78	0.18%	902,663
May 22, 2026	0.73	0.82	0.71	0.78	0.78	5.85%	822,818
May 21, 2026	0.75	0.76	0.71	0.73	0.73	-3.52%	495,759
May 20, 2026	0.75	0.78	0.68	0.76	0.76	1.10%	867,147
May 19, 2026	0.73	0.76	0.71	0.75	0.75	1.58%	739,631
May 18, 2026	0.79	0.79	0.72	0.74	0.74	-4.65%	525,273
May 15, 2026	0.77	0.80	0.73	0.78	0.78	-2.54%	705,512
May 14, 2026	0.79	0.80	0.73	0.80	0.80	2.43%	751,891