The Hain Celestial Group, Inc. (HAIN)

The Hain Celestial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.66	0.71	0.65	0.68	0.68	3.87%	770,824
Apr 30, 2026	0.63	0.70	0.63	0.65	0.65	1.63%	1,080,049
Apr 29, 2026	0.75	0.76	0.62	0.64	0.64	-13.89%	1,568,948
Apr 28, 2026	0.93	0.93	0.55	0.75	0.75	-19.72%	4,175,518
Apr 27, 2026	0.90	0.95	0.88	0.93	0.93	0.60%	1,290,187
Apr 24, 2026	0.85	0.94	0.84	0.92	0.92	8.00%	1,465,564
Apr 23, 2026	0.91	0.91	0.84	0.86	0.86	-5.03%	458,840
Apr 22, 2026	0.89	0.97	0.88	0.90	0.90	0.12%	789,839
Apr 21, 2026	0.81	0.93	0.78	0.90	0.90	9.77%	1,597,111
Apr 20, 2026	0.85	0.87	0.81	0.82	0.82	-4.03%	1,088,988
Apr 17, 2026	0.87	0.89	0.84	0.85	0.85	-0.20%	425,345
Apr 16, 2026	0.87	0.90	0.84	0.86	0.86	-1.28%	477,812
Apr 15, 2026	0.86	0.89	0.84	0.87	0.87	-1.83%	467,025
Apr 14, 2026	0.91	0.92	0.87	0.88	0.88	-2.29%	657,603
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
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

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.