The Hain Celestial Group, Inc. (HAIN)

NASDAQ: HAIN · Real-Time Price · USD

0.1494

+0.0136 (10.01%)

At close: Nov 6, 2026, 4:00 PM EST

0.1491

-0.0003 (-0.20%)

After-hours: Nov 6, 2026, 7:52 PM EST

The Hain Celestial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.14	0.15	0.14	0.15	0.15	10.01%	1,242,342
Nov 5, 2026	0.15	0.16	0.13	0.14	0.14	-9.59%	1,075,363
Nov 4, 2026	0.15	0.16	0.15	0.15	0.15	3.73%	1,194,614
Nov 3, 2026	0.14	0.15	0.13	0.14	0.14	7.98%	1,102,534
Nov 2, 2026	0.12	0.15	0.12	0.13	0.13	12.59%	2,722,371
Oct 30, 2026	0.13	0.14	0.12	0.12	0.12	-3.33%	1,572,112
Oct 29, 2026	0.13	0.13	0.12	0.12	0.12	-5.95%	1,846,833
Oct 28, 2026	0.14	0.15	0.13	0.13	0.13	-10.27%	2,298,302
Oct 27, 2026	0.15	0.15	0.14	0.15	0.15	-3.18%	1,206,362
Oct 26, 2026	0.16	0.16	0.15	0.15	0.15	0.53%	1,823,924
Oct 23, 2026	0.16	0.17	0.14	0.15	0.15	-4.34%	2,062,414
Oct 22, 2026	0.20	0.20	0.14	0.16	0.16	-21.99%	3,655,611
Oct 21, 2026	0.23	0.24	0.20	0.20	0.20	-13.51%	1,638,758
Oct 20, 2026	0.22	0.24	0.22	0.23	0.23	3.80%	1,218,904
Oct 19, 2026	0.23	0.23	0.21	0.22	0.22	-5.13%	2,859,577
Oct 16, 2026	0.25	0.26	0.20	0.24	0.24	-16.28%	6,365,369
Oct 15, 2026	0.53	0.54	0.24	0.28	0.28	-51.09%	10,772,175
Oct 14, 2026	0.56	0.60	0.56	0.58	0.58	0.95%	233,564
Oct 13, 2026	0.64	0.64	0.56	0.57	0.57	-7.74%	550,791
Oct 12, 2026	0.61	0.65	0.58	0.62	0.62	11.82%	2,686,497
Oct 9, 2026	0.56	0.57	0.54	0.55	0.55	0.22%	778,554
Oct 8, 2026	0.52	0.57	0.52	0.55	0.55	4.37%	1,292,851
Oct 7, 2026	0.53	0.55	0.52	0.53	0.53	2.50%	601,013
Oct 6, 2026	0.52	0.55	0.51	0.52	0.52	0.64%	1,329,220
Oct 5, 2026	0.52	0.56	0.51	0.51	0.51	-1.18%	1,001,315
Oct 2, 2026	0.50	0.55	0.50	0.52	0.52	1.72%	731,686
Oct 1, 2026	0.49	0.52	0.49	0.51	0.51	4.63%	889,991
Sep 30, 2026	0.51	0.51	0.49	0.49	0.49	-2.54%	377,004
Sep 29, 2026	0.52	0.52	0.49	0.50	0.50	2.14%	335,417
Sep 28, 2026	0.50	0.50	0.48	0.49	0.49	-1.53%	519,532
Sep 25, 2026	0.54	0.54	0.48	0.50	0.50	-4.33%	1,216,931
Sep 24, 2026	0.55	0.56	0.52	0.52	0.52	-5.45%	1,711,023
Sep 23, 2026	0.57	0.57	0.54	0.55	0.55	-2.01%	364,843
Sep 22, 2026	0.54	0.58	0.54	0.56	0.56	1.52%	744,112
Sep 21, 2026	0.56	0.58	0.55	0.55	0.55	-1.32%	947,746
Sep 18, 2026	0.58	0.58	0.56	0.56	0.56	-2.11%	2,917,322
Sep 17, 2026	0.59	0.59	0.55	0.57	0.57	-2.17%	1,060,927
Sep 16, 2026	0.62	0.67	0.58	0.59	0.59	-6.89%	1,664,324
Sep 15, 2026	0.58	0.64	0.55	0.63	0.63	4.72%	2,031,875
Sep 14, 2026	0.63	0.76	0.58	0.60	0.60	-3.12%	41,107,908
Sep 11, 2026	0.64	0.68	0.58	0.62	0.62	-3.14%	1,030,004
Sep 10, 2026	0.65	0.68	0.63	0.64	0.64	-0.36%	495,786
Sep 9, 2026	0.67	0.69	0.64	0.64	0.64	-5.76%	571,897
Sep 8, 2026	0.73	0.74	0.68	0.68	0.68	-8.95%	570,238
Sep 4, 2026	0.73	0.77	0.72	0.75	0.75	0.38%	414,254
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