Skip to main content
The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
0.799
-0.001 (-0.15%)
At close: Feb 27, 2026, 4:00 PM EST
0.825
+0.026 (3.25%)
After-hours: Feb 27, 2026, 5:40 PM EST

The Hain Celestial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.800.840.740.800.80-0.15%2,145,495
Feb 26, 20260.820.840.770.800.80-1.62%913,797
Feb 25, 20260.780.830.740.810.814.93%1,480,327
Feb 24, 20260.810.820.770.780.78-4.46%1,441,866
Feb 23, 20260.850.860.810.810.81-4.94%1,704,572
Feb 20, 20260.900.900.850.850.85-5.55%1,302,146
Feb 19, 20260.940.940.870.900.90-4.57%1,235,630
Feb 18, 20260.890.960.890.950.957.43%1,839,710
Feb 17, 20260.940.970.860.880.88-7.82%1,402,583
Feb 13, 20260.910.990.910.960.965.46%1,100,119
Feb 12, 20260.900.940.860.910.910.80%1,981,910
Feb 11, 20260.900.920.850.900.900.01%2,199,456
Feb 10, 20260.980.980.820.900.90-9.10%9,945,630
Feb 9, 20261.131.160.910.990.99-19.50%6,152,687
Feb 6, 20261.181.251.181.231.234.24%2,405,419
Feb 5, 20261.171.211.141.181.18-1,525,127
Feb 4, 20261.221.231.131.181.18-1.67%2,242,515
Feb 3, 20261.251.341.161.201.20-3.23%2,701,302
Feb 2, 20261.381.481.231.241.242.48%7,403,726
Jan 30, 20261.221.241.161.211.210.83%1,053,961
Jan 29, 20261.291.301.191.201.20-6.25%917,685
Jan 28, 20261.281.361.261.281.28-1,512,210
Jan 27, 20261.171.291.131.281.289.40%2,683,390
Jan 26, 20261.271.281.151.171.17-7.14%2,604,808
Jan 23, 20261.261.321.251.261.260.80%1,094,078
Jan 22, 20261.111.271.111.251.2512.61%2,616,766
Jan 21, 20261.181.181.091.111.11-5.13%2,512,039
Jan 20, 20261.191.231.151.171.17-4.10%4,249,954
Jan 16, 20261.191.231.161.221.222.52%1,201,835
Jan 15, 20261.151.211.151.191.192.59%553,393
Jan 14, 20261.171.191.141.161.16-0.85%945,388
Jan 13, 20261.181.211.161.171.17-1.68%1,095,980
Jan 12, 20261.191.221.141.191.190.85%1,560,516
Jan 9, 20261.201.221.161.181.18-2.48%619,142
Jan 8, 20261.171.231.151.211.214.31%1,161,081
Jan 7, 20261.111.181.101.161.165.45%2,166,883
Jan 6, 20261.111.161.081.101.10-0.90%1,844,490
Jan 5, 20261.041.221.021.111.115.71%5,282,385
Jan 2, 20261.081.081.041.051.05-1.87%999,406
Dec 31, 20251.071.091.061.071.07-1,474,548
Dec 30, 20251.121.151.071.071.07-4.46%1,615,021
Dec 29, 20251.151.201.111.121.12-3.45%3,225,094
Dec 26, 20251.141.191.141.161.160.87%1,106,835
Dec 24, 20251.121.181.121.151.150.88%645,509
Dec 23, 20251.181.181.131.141.14-4.20%1,025,229
Dec 22, 20251.151.221.111.191.190.85%3,344,393
Dec 19, 20251.151.211.121.181.182.61%4,602,602
Dec 18, 20251.161.221.141.151.15-1.71%1,463,042
Dec 17, 20251.111.221.101.171.175.41%2,752,368
Dec 16, 20251.171.181.101.111.11-5.13%1,272,586
Dec 15, 20251.191.241.151.171.174.46%2,727,466
Dec 12, 20251.091.151.091.121.122.75%1,469,593
Dec 11, 20251.061.111.061.091.093.81%2,025,425
Dec 10, 20251.031.081.031.051.051.94%1,757,698
Dec 9, 20251.021.051.011.031.031.98%935,182
Dec 8, 20251.041.041.001.011.01-1.94%1,679,980
Dec 5, 20251.071.091.031.031.03-3.74%1,165,406
Dec 4, 20251.071.101.031.071.07-1,569,678
Dec 3, 20251.071.111.041.071.07-1,195,358
Dec 2, 20251.101.101.051.071.07-0.93%1,499,894
Dec 1, 20251.101.131.071.081.08-1.82%1,594,886
Nov 28, 20251.101.121.071.101.102.80%997,253
Nov 26, 20251.081.111.061.071.07-0.93%1,464,873
Nov 25, 20251.091.131.061.081.08-1,155,585
Nov 24, 20251.201.241.081.081.08-6.09%2,231,539
Nov 21, 20251.121.191.111.151.153.60%1,562,661
Nov 20, 20251.241.261.101.111.11-7.50%2,013,103
Nov 19, 20251.191.211.131.201.20-1,208,929
Nov 18, 20251.271.271.171.201.20-4.76%1,165,029
Nov 17, 20251.371.371.251.261.26-7.35%1,007,925
Nov 14, 20251.331.391.311.361.36-2.16%1,090,014
Nov 13, 20251.411.441.361.391.39-2.11%1,238,652
Nov 12, 20251.271.461.271.421.4211.81%2,092,764
Nov 11, 20251.261.301.241.271.270.79%987,370
Nov 10, 20251.201.311.141.261.265.00%4,614,281
Nov 7, 20251.121.221.011.201.2012.15%4,341,001
Nov 6, 20251.111.131.031.071.07-3.60%2,302,716
Nov 5, 20251.121.141.081.111.11-1,272,203
Nov 4, 20251.111.181.081.111.11-2,480,756
Nov 3, 20251.161.201.101.111.11-4.31%1,530,425
Oct 31, 20251.281.281.141.161.16-10.08%3,130,114
Oct 30, 20251.301.341.271.291.29-1.53%1,444,293
Oct 29, 20251.331.371.301.311.31-2.96%1,194,132
Oct 28, 20251.401.411.341.351.35-3.57%1,014,963
Oct 27, 20251.441.471.381.401.40-2.78%1,217,867
Oct 24, 20251.521.521.441.441.44-4.00%746,863
Oct 23, 20251.501.501.421.501.50-1,368,061
Oct 22, 20251.381.641.381.501.508.70%6,852,172
Oct 21, 20251.351.411.321.381.382.22%1,396,069
Oct 20, 20251.311.351.301.351.353.05%1,194,678
Oct 17, 20251.331.341.301.311.31-1.50%781,142
Oct 16, 20251.391.451.331.331.33-3.62%1,557,376
Oct 15, 20251.331.411.331.381.383.76%1,025,572
Oct 14, 20251.331.341.291.331.33-0.75%1,992,524
Oct 13, 20251.341.381.311.341.34-1,286,020
Oct 10, 20251.411.431.331.341.34-4.29%1,511,773
Oct 9, 20251.401.471.381.401.40-1.41%1,406,856
Oct 8, 20251.431.451.391.421.42-0.70%1,538,329
Oct 7, 20251.491.491.421.431.43-3.38%1,987,244
Oct 6, 20251.571.571.481.481.48-5.13%2,059,793