The Hain Celestial Group, Inc. (HAIN)

The Hain Celestial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	0.85	0.92	0.84	0.90	0.90	3.61%	575,677
Apr 10, 2026	0.85	0.88	0.83	0.87	0.87	1.20%	513,300
Apr 9, 2026	0.84	0.89	0.84	0.86	0.86	-1.99%	600,929
Apr 8, 2026	0.83	0.89	0.79	0.88	0.88	13.92%	1,659,871
Apr 7, 2026	0.78	0.80	0.75	0.77	0.77	-5.00%	478,040
Apr 6, 2026	0.83	0.87	0.80	0.81	0.81	-1.77%	997,162
Apr 2, 2026	0.70	0.84	0.68	0.83	0.83	14.93%	1,872,403
Apr 1, 2026	0.71	0.73	0.64	0.72	0.72	2.88%	2,582,154
Mar 31, 2026	0.65	0.70	0.62	0.70	0.70	10.36%	1,367,235
Mar 30, 2026	0.62	0.65	0.60	0.63	0.63	2.68%	725,550
Mar 27, 2026	0.64	0.69	0.60	0.62	0.62	-3.87%	768,313
Mar 26, 2026	0.65	0.69	0.63	0.64	0.64	-1.63%	810,094
Mar 25, 2026	0.71	0.72	0.64	0.65	0.65	-8.14%	1,126,317
Mar 24, 2026	0.60	0.73	0.59	0.71	0.71	15.16%	3,581,462
Mar 23, 2026	0.59	0.65	0.58	0.62	0.62	6.14%	1,862,378
Mar 20, 2026	0.67	0.67	0.58	0.58	0.58	-13.39%	2,816,461
Mar 19, 2026	0.66	0.68	0.64	0.67	0.67	0.72%	756,868
Mar 18, 2026	0.70	0.70	0.66	0.66	0.66	-6.07%	1,005,250
Mar 17, 2026	0.65	0.71	0.64	0.71	0.71	6.69%	876,582
Mar 16, 2026	0.66	0.67	0.63	0.66	0.66	-0.17%	992,045
Mar 13, 2026	0.62	0.67	0.61	0.66	0.66	7.02%	997,833
Mar 12, 2026	0.62	0.64	0.61	0.62	0.62	-3.36%	1,762,339
Mar 11, 2026	0.63	0.64	0.60	0.64	0.64	1.74%	1,414,916
Mar 10, 2026	0.67	0.68	0.62	0.63	0.63	-5.84%	1,432,777
Mar 9, 2026	0.67	0.69	0.64	0.67	0.67	-1.51%	1,615,078
Mar 6, 2026	0.69	0.69	0.66	0.68	0.68	-3.40%	2,093,339
Mar 5, 2026	0.70	0.71	0.67	0.71	0.71	-0.18%	1,349,790
Mar 4, 2026	0.73	0.74	0.69	0.71	0.71	-4.46%	2,447,407
Mar 3, 2026	0.76	0.78	0.73	0.74	0.74	-5.14%	1,447,608
Mar 2, 2026	0.79	0.81	0.77	0.78	0.78	-2.49%	913,783
Feb 27, 2026	0.80	0.84	0.74	0.80	0.80	-0.15%	2,156,606
Feb 26, 2026	0.82	0.84	0.77	0.80	0.80	-1.62%	915,622
Feb 25, 2026	0.78	0.83	0.74	0.81	0.81	4.93%	1,481,375
Feb 24, 2026	0.81	0.82	0.77	0.78	0.78	-4.46%	1,441,871
Feb 23, 2026	0.85	0.86	0.81	0.81	0.81	-4.94%	1,704,772
Feb 20, 2026	0.90	0.90	0.85	0.85	0.85	-5.55%	1,302,204
Feb 19, 2026	0.94	0.94	0.87	0.90	0.90	-4.57%	1,236,146
Feb 18, 2026	0.89	0.96	0.89	0.95	0.95	7.43%	1,839,712
Feb 17, 2026	0.94	0.97	0.86	0.88	0.88	-7.82%	1,402,627
Feb 13, 2026	0.91	0.99	0.91	0.96	0.96	5.46%	1,103,306
Feb 12, 2026	0.90	0.94	0.86	0.91	0.91	0.80%	1,984,059
Feb 11, 2026	0.90	0.92	0.85	0.90	0.90	0.01%	2,209,465
Feb 10, 2026	0.98	0.98	0.82	0.90	0.90	-9.10%	9,951,699
Feb 9, 2026	1.13	1.16	0.91	0.99	0.99	-19.50%	6,195,017
Feb 6, 2026	1.18	1.25	1.18	1.23	1.23	4.24%	2,406,647
Feb 5, 2026	1.17	1.21	1.14	1.18	1.18	-	1,531,284
Feb 4, 2026	1.22	1.23	1.13	1.18	1.18	-1.67%	2,242,926
Feb 3, 2026	1.25	1.34	1.16	1.20	1.20	-3.23%	2,709,249
Feb 2, 2026	1.38	1.48	1.23	1.24	1.24	2.48%	7,407,368
Jan 30, 2026	1.22	1.24	1.16	1.21	1.21	0.83%	1,053,963

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.