The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
1.030
-0.040 (-3.74%)
At close: Dec 5, 2025, 4:00 PM EST
1.060
+0.030 (2.91%)
After-hours: Dec 5, 2025, 5:06 PM EST
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -3.74% | 1,165,406 |
| Dec 4, 2025 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | - | 1,569,677 |
| Dec 3, 2025 | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | - | 1,195,266 |
| Dec 2, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 1,499,869 |
| Dec 1, 2025 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 1,594,884 |
| Nov 28, 2025 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 996,366 |
| Nov 26, 2025 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 1,460,419 |
| Nov 25, 2025 | 1.09 | 1.13 | 1.06 | 1.08 | 1.08 | - | 1,122,266 |
| Nov 24, 2025 | 1.20 | 1.24 | 1.08 | 1.08 | 1.08 | -6.09% | 2,230,133 |
| Nov 21, 2025 | 1.12 | 1.19 | 1.11 | 1.15 | 1.15 | 3.60% | 1,562,661 |
| Nov 20, 2025 | 1.24 | 1.26 | 1.10 | 1.11 | 1.11 | -7.50% | 2,013,103 |
| Nov 19, 2025 | 1.19 | 1.21 | 1.13 | 1.20 | 1.20 | - | 1,208,929 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.17 | 1.20 | 1.20 | -4.76% | 1,165,029 |
| Nov 17, 2025 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -7.35% | 1,007,925 |
| Nov 14, 2025 | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | -2.16% | 1,090,014 |
| Nov 13, 2025 | 1.41 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 1,238,652 |
| Nov 12, 2025 | 1.27 | 1.46 | 1.27 | 1.42 | 1.42 | 11.81% | 2,092,764 |
| Nov 11, 2025 | 1.26 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 987,370 |
| Nov 10, 2025 | 1.20 | 1.31 | 1.14 | 1.26 | 1.26 | 5.00% | 4,614,281 |
| Nov 7, 2025 | 1.12 | 1.22 | 1.01 | 1.20 | 1.20 | 12.15% | 4,341,001 |
| Nov 6, 2025 | 1.11 | 1.13 | 1.03 | 1.07 | 1.07 | -3.60% | 2,302,716 |
| Nov 5, 2025 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | - | 1,272,203 |
| Nov 4, 2025 | 1.11 | 1.18 | 1.08 | 1.11 | 1.11 | - | 2,480,756 |
| Nov 3, 2025 | 1.16 | 1.20 | 1.10 | 1.11 | 1.11 | -4.31% | 1,530,425 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.14 | 1.16 | 1.16 | -10.08% | 3,130,114 |
| Oct 30, 2025 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -1.53% | 1,444,293 |
| Oct 29, 2025 | 1.33 | 1.37 | 1.30 | 1.31 | 1.31 | -2.96% | 1,194,132 |
| Oct 28, 2025 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -3.57% | 1,014,963 |
| Oct 27, 2025 | 1.44 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 1,217,867 |
| Oct 24, 2025 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -4.00% | 746,863 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.42 | 1.50 | 1.50 | - | 1,368,061 |
| Oct 22, 2025 | 1.38 | 1.64 | 1.38 | 1.50 | 1.50 | 8.70% | 6,852,172 |
| Oct 21, 2025 | 1.35 | 1.41 | 1.32 | 1.38 | 1.38 | 2.22% | 1,396,069 |
| Oct 20, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 1,194,678 |
| Oct 17, 2025 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 781,142 |
| Oct 16, 2025 | 1.39 | 1.45 | 1.33 | 1.33 | 1.33 | -3.62% | 1,557,376 |
| Oct 15, 2025 | 1.33 | 1.41 | 1.33 | 1.38 | 1.38 | 3.76% | 1,025,572 |
| Oct 14, 2025 | 1.33 | 1.34 | 1.29 | 1.33 | 1.33 | -0.75% | 1,992,524 |
| Oct 13, 2025 | 1.34 | 1.38 | 1.31 | 1.34 | 1.34 | - | 1,286,020 |
| Oct 10, 2025 | 1.41 | 1.43 | 1.33 | 1.34 | 1.34 | -4.29% | 1,511,773 |
| Oct 9, 2025 | 1.40 | 1.47 | 1.38 | 1.40 | 1.40 | -1.41% | 1,406,856 |
| Oct 8, 2025 | 1.43 | 1.45 | 1.39 | 1.42 | 1.42 | -0.70% | 1,538,329 |
| Oct 7, 2025 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -3.38% | 1,987,244 |
| Oct 6, 2025 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | -5.13% | 2,059,793 |
| Oct 3, 2025 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | 1.30% | 973,796 |
| Oct 2, 2025 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.28% | 1,171,456 |
| Oct 1, 2025 | 1.58 | 1.60 | 1.50 | 1.56 | 1.56 | -1.27% | 1,680,705 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.54 | 1.58 | 1.58 | -2.47% | 2,295,740 |
| Sep 29, 2025 | 1.57 | 1.69 | 1.54 | 1.62 | 1.62 | 5.19% | 1,584,268 |
| Sep 26, 2025 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.28% | 1,393,494 |
| Sep 25, 2025 | 1.65 | 1.66 | 1.54 | 1.56 | 1.56 | -5.45% | 1,522,028 |
| Sep 24, 2025 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | 0.61% | 1,100,010 |
| Sep 23, 2025 | 1.69 | 1.77 | 1.63 | 1.64 | 1.64 | -0.61% | 2,371,052 |
| Sep 22, 2025 | 1.68 | 1.80 | 1.62 | 1.65 | 1.65 | 7.84% | 3,145,286 |
| Sep 19, 2025 | 1.50 | 1.54 | 1.47 | 1.53 | 1.53 | 2.68% | 4,825,120 |
| Sep 18, 2025 | 1.43 | 1.55 | 1.43 | 1.49 | 1.49 | 3.47% | 2,692,324 |
| Sep 17, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -3.36% | 3,192,170 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.47 | 1.49 | 1.49 | -8.02% | 4,472,431 |
| Sep 15, 2025 | 1.72 | 1.73 | 1.42 | 1.62 | 1.62 | -24.65% | 12,779,468 |
| Sep 12, 2025 | 2.10 | 2.17 | 2.02 | 2.15 | 2.15 | 1.42% | 2,377,572 |
| Sep 11, 2025 | 1.96 | 2.13 | 1.96 | 2.12 | 2.12 | 8.72% | 1,097,489 |
| Sep 10, 2025 | 1.92 | 2.06 | 1.86 | 1.95 | 1.95 | 2.09% | 1,761,878 |
| Sep 9, 2025 | 1.86 | 1.97 | 1.84 | 1.91 | 1.91 | 2.69% | 1,181,384 |
| Sep 8, 2025 | 1.82 | 1.88 | 1.76 | 1.86 | 1.86 | 2.20% | 1,127,390 |
| Sep 5, 2025 | 1.85 | 1.95 | 1.80 | 1.82 | 1.82 | -2.15% | 1,019,934 |
| Sep 4, 2025 | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | 2.20% | 547,847 |
| Sep 3, 2025 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 646,813 |
| Sep 2, 2025 | 1.78 | 1.87 | 1.78 | 1.81 | 1.81 | 0.56% | 862,040 |
| Aug 29, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 1.12% | 848,773 |
| Aug 28, 2025 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -1.66% | 465,912 |
| Aug 27, 2025 | 1.76 | 1.82 | 1.74 | 1.81 | 1.81 | 2.55% | 561,138 |
| Aug 26, 2025 | 1.84 | 1.84 | 1.72 | 1.77 | 1.77 | -4.08% | 751,279 |
| Aug 25, 2025 | 1.86 | 1.89 | 1.77 | 1.84 | 1.84 | -1.08% | 1,844,200 |
| Aug 22, 2025 | 1.73 | 1.87 | 1.73 | 1.86 | 1.86 | 9.41% | 993,464 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 510,049 |
| Aug 20, 2025 | 1.82 | 1.83 | 1.70 | 1.72 | 1.72 | -3.91% | 1,162,375 |
| Aug 19, 2025 | 1.83 | 1.87 | 1.76 | 1.79 | 1.79 | -1.10% | 648,622 |
| Aug 18, 2025 | 1.85 | 1.89 | 1.77 | 1.81 | 1.81 | -2.16% | 860,544 |
| Aug 15, 2025 | 1.89 | 1.92 | 1.82 | 1.85 | 1.85 | -0.54% | 755,347 |
| Aug 14, 2025 | 1.83 | 1.92 | 1.73 | 1.86 | 1.86 | - | 1,614,768 |
| Aug 13, 2025 | 1.79 | 1.91 | 1.78 | 1.86 | 1.86 | 5.08% | 1,158,521 |
| Aug 12, 2025 | 1.64 | 1.81 | 1.64 | 1.77 | 1.77 | 8.59% | 1,577,412 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | - | 748,657 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.59 | 1.63 | 1.63 | -1.21% | 1,421,636 |
| Aug 7, 2025 | 1.59 | 1.67 | 1.58 | 1.65 | 1.65 | 5.10% | 1,104,796 |
| Aug 6, 2025 | 1.52 | 1.62 | 1.51 | 1.57 | 1.57 | 3.29% | 1,019,198 |
| Aug 5, 2025 | 1.53 | 1.56 | 1.48 | 1.52 | 1.52 | - | 1,367,165 |
| Aug 4, 2025 | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -1.30% | 856,527 |
| Aug 1, 2025 | 1.56 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 1,084,718 |
| Jul 31, 2025 | 1.58 | 1.63 | 1.50 | 1.57 | 1.57 | -1.88% | 1,995,393 |
| Jul 30, 2025 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | -4.76% | 1,015,118 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.67 | 1.68 | 1.68 | -4.55% | 1,154,668 |
| Jul 28, 2025 | 1.82 | 1.88 | 1.74 | 1.76 | 1.76 | -5.88% | 1,045,997 |
| Jul 25, 2025 | 1.87 | 1.91 | 1.84 | 1.87 | 1.87 | -1.06% | 1,035,277 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.77 | 1.89 | 1.89 | -2.07% | 1,280,270 |
| Jul 23, 2025 | 1.86 | 1.94 | 1.84 | 1.93 | 1.93 | 4.89% | 1,417,882 |
| Jul 22, 2025 | 1.71 | 1.85 | 1.70 | 1.84 | 1.84 | 8.88% | 1,997,290 |
| Jul 21, 2025 | 1.54 | 1.70 | 1.53 | 1.69 | 1.69 | 9.03% | 1,647,599 |
| Jul 18, 2025 | 1.59 | 1.61 | 1.53 | 1.55 | 1.55 | -1.27% | 918,962 |
| Jul 17, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -1.26% | 955,154 |