The Hain Celestial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.61	0.62	0.56	0.56	-	-3.38%	275,350
Aug 14, 2026	0.60	0.62	0.56	0.58	0.58	-2.86%	569,759
Aug 13, 2026	0.58	0.62	0.58	0.60	0.60	2.00%	282,126
Aug 12, 2026	0.57	0.62	0.54	0.59	0.59	8.42%	1,906,274
Aug 11, 2026	0.57	0.61	0.53	0.54	0.54	-8.61%	1,300,503
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%	435,367
Aug 6, 2026	0.55	0.62	0.55	0.59	0.59	6.38%	818,215
Aug 5, 2026	0.53	0.60	0.52	0.56	0.56	3.13%	924,492
Aug 4, 2026	0.51	0.55	0.49	0.54	0.54	7.08%	563,274
Aug 3, 2026	0.51	0.51	0.49	0.50	0.50	1.16%	607,638
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%	447,333
Jul 29, 2026	0.49	0.52	0.48	0.49	0.49	-0.50%	571,186
Jul 28, 2026	0.51	0.52	0.50	0.50	0.50	-2.72%	649,738
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