The Hain Celestial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.76	0.77	0.72	0.75	-	-1.32%	173,925
May 27, 2026	0.78	0.80	0.75	0.76	0.76	-2.66%	457,005
May 26, 2026	0.79	0.82	0.76	0.78	0.78	0.18%	902,412
May 22, 2026	0.73	0.82	0.71	0.78	0.78	5.85%	820,350
May 21, 2026	0.75	0.76	0.71	0.73	0.73	-3.52%	495,608
May 20, 2026	0.75	0.78	0.68	0.76	0.76	1.10%	867,119
May 19, 2026	0.73	0.76	0.71	0.75	0.75	1.58%	685,890
May 18, 2026	0.79	0.79	0.72	0.74	0.74	-4.65%	523,262
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
May 13, 2026	0.74	0.81	0.74	0.78	0.78	-3.17%	731,245
May 12, 2026	0.70	0.82	0.68	0.80	0.80	10.64%	1,246,164
May 11, 2026	0.75	0.78	0.67	0.73	0.73	10.21%	1,638,514
May 8, 2026	0.74	0.76	0.65	0.66	0.66	-10.44%	1,009,198
May 7, 2026	0.75	0.76	0.73	0.74	0.74	-1.46%	411,787
May 6, 2026	0.72	0.75	0.70	0.75	0.75	3.89%	748,768
May 5, 2026	0.66	0.74	0.65	0.72	0.72	13.46%	1,354,612
May 4, 2026	0.70	0.70	0.61	0.63	0.63	-6.50%	1,603,458
May 1, 2026	0.66	0.71	0.65	0.68	0.68	3.87%	771,126
Apr 30, 2026	0.63	0.70	0.63	0.65	0.65	1.63%	1,088,710
Apr 29, 2026	0.75	0.76	0.62	0.64	0.64	-13.89%	1,569,591
Apr 28, 2026	0.93	0.93	0.55	0.75	0.75	-19.72%	4,188,303
Apr 27, 2026	0.90	0.95	0.88	0.93	0.93	0.60%	1,290,757
Apr 24, 2026	0.85	0.94	0.84	0.92	0.92	8.00%	1,465,684
Apr 23, 2026	0.91	0.91	0.84	0.86	0.86	-5.03%	459,047
Apr 22, 2026	0.89	0.97	0.88	0.90	0.90	0.12%	789,898
Apr 21, 2026	0.81	0.93	0.78	0.90	0.90	9.77%	1,601,264
Apr 20, 2026	0.85	0.87	0.81	0.82	0.82	-4.03%	1,123,884
Apr 17, 2026	0.87	0.89	0.84	0.85	0.85	-0.20%	425,585
Apr 16, 2026	0.87	0.90	0.84	0.86	0.86	-1.28%	477,883
Apr 15, 2026	0.86	0.89	0.84	0.87	0.87	-1.83%	468,325
Apr 14, 2026	0.91	0.92	0.87	0.88	0.88	-2.29%	678,472
Apr 13, 2026	0.85	0.92	0.84	0.90	0.90	3.91%	575,885
Apr 10, 2026	0.85	0.88	0.83	0.87	0.87	1.20%	513,301
Apr 9, 2026	0.84	0.89	0.84	0.86	0.86	-1.99%	600,939
Apr 8, 2026	0.83	0.89	0.79	0.88	0.88	13.92%	1,659,874
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