The Hain Celestial Group, Inc. (HAIN)

NASDAQ: HAIN · Real-Time Price · USD

0.2360

-0.0459 (-16.28%)

At close: Oct 16, 2026, 4:00 PM EDT

0.2394

+0.0034 (1.44%)

After-hours: Oct 16, 2026, 7:59 PM EDT

The Hain Celestial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.25	0.26	0.20	0.24	0.24	-16.28%	6,361,478
Oct 15, 2026	0.53	0.54	0.24	0.28	0.28	-51.09%	9,885,094
Oct 14, 2026	0.56	0.60	0.56	0.58	0.58	0.95%	233,562
Oct 13, 2026	0.64	0.64	0.56	0.57	0.57	-7.74%	550,608
Oct 12, 2026	0.61	0.65	0.58	0.62	0.62	11.82%	2,617,590
Oct 9, 2026	0.56	0.57	0.54	0.55	0.55	0.22%	585,667
Oct 8, 2026	0.52	0.57	0.52	0.55	0.55	4.37%	1,292,168
Oct 7, 2026	0.53	0.55	0.52	0.53	0.53	2.50%	599,896
Oct 6, 2026	0.52	0.55	0.51	0.52	0.52	0.64%	1,296,619
Oct 5, 2026	0.52	0.56	0.51	0.51	0.51	-1.18%	1,001,268
Oct 2, 2026	0.50	0.55	0.50	0.52	0.52	1.72%	620,965
Oct 1, 2026	0.49	0.52	0.49	0.51	0.51	4.63%	645,434
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
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