Hain Celestial Group, Inc. HAIN
NASDAQ · United States · Consumer Non-Durables
$0.4877-0.01 (-2.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.49 | -2.00% | $0.51 | $0.51 | $0.49 | 377.00K |
| 2026-09-29 | $0.50 | +2.04% | $0.52 | $0.52 | $0.49 | 335.20K |
| 2026-09-28 | $0.49 | -2.00% | $0.50 | $0.50 | $0.48 | 517.50K |
| 2026-09-25 | $0.50 | -3.85% | $0.54 | $0.54 | $0.48 | 1.22M |
| 2026-09-24 | $0.52 | -5.45% | $0.55 | $0.56 | $0.52 | 1.71M |
| 2026-09-23 | $0.55 | -1.79% | $0.57 | $0.57 | $0.54 | 362.90K |
| 2026-09-22 | $0.56 | +1.82% | $0.54 | $0.58 | $0.54 | 744.00K |
| 2026-09-21 | $0.55 | -1.79% | $0.56 | $0.58 | $0.55 | 946.80K |
| 2026-09-18 | $0.56 | -1.75% | $0.58 | $0.58 | $0.56 | 2.92M |
| 2026-09-17 | $0.57 | -3.39% | $0.59 | $0.59 | $0.55 | 1.06M |
| 2026-09-16 | $0.59 | -6.35% | $0.62 | $0.67 | $0.58 | 1.66M |
| 2026-09-15 | $0.63 | +5.00% | $0.58 | $0.64 | $0.55 | 2.03M |
| 2026-09-14 | $0.60 | -3.23% | $0.63 | $0.76 | $0.58 | 41.11M |
| 2026-09-11 | $0.62 | -3.12% | $0.64 | $0.68 | $0.58 | 1.03M |
| 2026-09-10 | $0.64 | 0.00% | $0.65 | $0.68 | $0.63 | 495.40K |
| 2026-09-09 | $0.64 | -5.88% | $0.67 | $0.69 | $0.64 | 571.30K |
| 2026-09-08 | $0.68 | -9.33% | $0.73 | $0.74 | $0.68 | 569.20K |
| 2026-09-04 | $0.75 | 0.00% | $0.73 | $0.77 | $0.72 | 414.30K |
| 2026-09-03 | $0.75 | +8.70% | $0.68 | $0.76 | $0.67 | 282.00K |
| 2026-09-02 | $0.69 | -5.48% | $0.73 | $0.76 | $0.68 | 398.00K |
| 2026-09-01 | $0.73 | -2.67% | $0.73 | $0.76 | $0.72 | 273.10K |
| 2026-08-31 | $0.75 | +2.74% | $0.74 | $0.76 | $0.72 | 454.00K |
| 2026-08-28 | $0.73 | +2.82% | $0.72 | $0.75 | $0.70 | 265.40K |
| 2026-08-27 | $0.71 | -7.79% | $0.78 | $0.78 | $0.71 | 314.20K |
| 2026-08-26 | $0.77 | -11.49% | $0.89 | $0.89 | $0.77 | 716.90K |
| 2026-08-25 | $0.87 | +3.57% | $0.85 | $0.91 | $0.83 | 808.70K |
| 2026-08-24 | $0.84 | +6.33% | $0.79 | $0.90 | $0.78 | 1.08M |
| 2026-08-21 | $0.79 | +27.42% | $0.63 | $0.80 | $0.62 | 2.00M |
| 2026-08-20 | $0.62 | -1.59% | $0.62 | $0.70 | $0.58 | 913.10K |
| 2026-08-19 | $0.63 | +21.15% | $0.53 | $0.64 | $0.51 | 2.10M |
| 2026-08-18 | $0.52 | -7.14% | $0.57 | $0.57 | $0.52 | 615.90K |
| 2026-08-17 | $0.56 | -3.45% | $0.61 | $0.62 | $0.56 | 394.80K |
| 2026-08-14 | $0.58 | -3.33% | $0.60 | $0.62 | $0.56 | 569.80K |
| 2026-08-13 | $0.60 | +1.69% | $0.58 | $0.62 | $0.58 | 282.10K |
| 2026-08-12 | $0.59 | +9.26% | $0.57 | $0.62 | $0.54 | 1.91M |
| 2026-08-11 | $0.54 | -8.47% | $0.57 | $0.61 | $0.53 | 1.30M |
| 2026-08-10 | $0.59 | -1.67% | $0.60 | $0.62 | $0.58 | 511.50K |
| 2026-08-07 | $0.60 | +1.69% | $0.59 | $0.64 | $0.58 | 443.20K |
| 2026-08-06 | $0.59 | +5.36% | $0.55 | $0.62 | $0.55 | 824.80K |
| 2026-08-05 | $0.56 | +3.70% | $0.53 | $0.60 | $0.52 | 926.90K |
| 2026-08-04 | $0.54 | +8.00% | $0.51 | $0.55 | $0.49 | 563.50K |
| 2026-08-03 | $0.50 | 0.00% | $0.51 | $0.51 | $0.49 | 664.00K |
| 2026-07-31 | $0.50 | +2.04% | $0.50 | $0.51 | $0.49 | 478.80K |
| 2026-07-30 | $0.49 | 0.00% | $0.49 | $0.51 | $0.49 | 447.40K |
| 2026-07-29 | $0.49 | -2.00% | $0.49 | $0.52 | $0.48 | 571.70K |
| 2026-07-28 | $0.50 | -1.96% | $0.51 | $0.52 | $0.50 | 649.80K |
| 2026-07-27 | $0.51 | -3.77% | $0.50 | $0.53 | $0.49 | 1.17M |
| 2026-07-24 | $0.53 | -1.85% | $0.54 | $0.56 | $0.53 | 643.80K |
| 2026-07-23 | $0.54 | -5.26% | $0.56 | $0.56 | $0.53 | 799.40K |
| 2026-07-22 | $0.57 | -3.39% | $0.59 | $0.60 | $0.55 | 770.80K |
| 2026-07-21 | $0.59 | +11.32% | $0.53 | $0.59 | $0.53 | 865.20K |
| 2026-07-20 | $0.53 | -5.36% | $0.56 | $0.56 | $0.53 | 503.30K |
| 2026-07-17 | $0.56 | -3.45% | $0.57 | $0.59 | $0.56 | 635.10K |
| 2026-07-16 | $0.58 | -1.69% | $0.60 | $0.60 | $0.56 | 427.10K |
| 2026-07-15 | $0.59 | -1.67% | $0.59 | $0.61 | $0.58 | 278.70K |
| 2026-07-14 | $0.60 | +7.14% | $0.58 | $0.61 | $0.57 | 578.00K |
| 2026-07-13 | $0.56 | -1.75% | $0.57 | $0.61 | $0.56 | 601.80K |
| 2026-07-10 | $0.57 | +1.79% | $0.55 | $0.59 | $0.54 | 773.20K |
| 2026-07-09 | $0.56 | 0.00% | $0.56 | $0.58 | $0.55 | 711.40K |
| 2026-07-08 | $0.56 | -5.08% | $0.57 | $0.59 | $0.56 | 894.00K |
| 2026-07-07 | $0.59 | +3.51% | $0.59 | $0.61 | $0.56 | 1.15M |
| 2026-07-06 | $0.57 | +7.55% | $0.54 | $0.58 | $0.54 | 1.56M |
| 2026-07-02 | $0.53 | -7.02% | $0.56 | $0.58 | $0.53 | 936.50K |
| 2026-07-01 | $0.57 | +1.79% | $0.55 | $0.61 | $0.55 | 1.16M |
| 2026-06-30 | $0.56 | -3.45% | $0.59 | $0.59 | $0.55 | 756.10K |
| 2026-06-29 | $0.58 | +5.45% | $0.57 | $0.60 | $0.53 | 1.67M |
| 2026-06-26 | $0.55 | -5.17% | $0.57 | $0.65 | $0.53 | 10.93M |
| 2026-06-25 | $0.58 | -3.33% | $0.60 | $0.63 | $0.58 | 1.70M |
| 2026-06-24 | $0.60 | 0.00% | $0.60 | $0.65 | $0.59 | 1.51M |
| 2026-06-23 | $0.60 | -1.64% | $0.61 | $0.64 | $0.59 | 1.38M |
| 2026-06-22 | $0.61 | 0.00% | $0.61 | $0.64 | $0.59 | 880.70K |
| 2026-06-18 | $0.61 | +5.17% | $0.59 | $0.67 | $0.57 | 4.64M |
| 2026-06-17 | $0.58 | -4.92% | $0.60 | $0.65 | $0.57 | 762.10K |
| 2026-06-16 | $0.61 | +3.39% | $0.60 | $0.63 | $0.60 | 589.80K |
| 2026-06-15 | $0.59 | -6.35% | $0.63 | $0.66 | $0.59 | 846.60K |
| 2026-06-12 | $0.63 | 0.00% | $0.63 | $0.67 | $0.63 | 527.10K |
| 2026-06-11 | $0.63 | 0.00% | $0.63 | $0.67 | $0.63 | 504.50K |
| 2026-06-10 | $0.63 | -4.55% | $0.70 | $0.70 | $0.63 | 729.90K |
| 2026-06-09 | $0.66 | 0.00% | $0.68 | $0.70 | $0.65 | 896.60K |
| 2026-06-08 | $0.66 | -9.59% | $0.74 | $0.76 | $0.65 | 801.20K |
| 2026-06-05 | $0.73 | -3.95% | $0.76 | $0.77 | $0.71 | 774.90K |
| 2026-06-04 | $0.76 | -6.17% | $0.83 | $0.83 | $0.75 | 1.12M |
| 2026-06-03 | $0.81 | 0.00% | $0.79 | $0.86 | $0.76 | 1.29M |
| 2026-06-02 | $0.81 | -2.41% | $0.81 | $0.85 | $0.80 | 452.90K |
| 2026-06-01 | $0.83 | +5.06% | $0.76 | $0.84 | $0.75 | 419.10K |
| 2026-05-29 | $0.79 | +5.33% | $0.75 | $0.79 | $0.72 | 1.43M |
| 2026-05-28 | $0.75 | -1.32% | $0.76 | $0.77 | $0.72 | 675.30K |
| 2026-05-27 | $0.76 | -2.56% | $0.78 | $0.80 | $0.75 | 457.30K |
| 2026-05-26 | $0.78 | 0.00% | $0.79 | $0.82 | $0.76 | 902.70K |
| 2026-05-22 | $0.78 | +6.85% | $0.73 | $0.82 | $0.71 | 820.40K |