The Hain Celestial Group, Inc. (HAIN)

NASDAQ: HAIN · Real-Time Price · USD

0.551

-0.033 (-5.65%)

At close: Jun 26, 2026, 4:00 PM EDT

0.561

+0.010 (1.74%)

After-hours: Jun 26, 2026, 6:36 PM EDT

The Hain Celestial Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.57	0.65	0.53	0.55	0.55	-5.65%	10,930,817
Jun 25, 2026	0.60	0.63	0.58	0.58	0.58	-1.83%	1,697,096
Jun 24, 2026	0.60	0.65	0.59	0.60	0.60	-1.54%	1,511,065
Jun 23, 2026	0.61	0.64	0.59	0.60	0.60	-0.69%	1,384,132
Jun 22, 2026	0.61	0.64	0.59	0.61	0.61	0.48%	880,653
Jun 18, 2026	0.59	0.67	0.57	0.61	0.61	5.17%	4,637,487
Jun 17, 2026	0.60	0.65	0.57	0.58	0.58	-5.04%	762,095
Jun 16, 2026	0.60	0.63	0.60	0.61	0.61	2.52%	589,774
Jun 15, 2026	0.63	0.66	0.59	0.59	0.59	-6.08%	847,530
Jun 12, 2026	0.63	0.67	0.63	0.63	0.63	-0.02%	527,118
Jun 11, 2026	0.63	0.67	0.63	0.63	0.63	-0.62%	504,488
Jun 10, 2026	0.70	0.70	0.63	0.63	0.63	-3.26%	729,883
Jun 9, 2026	0.68	0.70	0.65	0.66	0.66	-0.23%	896,624
Jun 8, 2026	0.74	0.76	0.65	0.66	0.66	-9.94%	801,182
Jun 5, 2026	0.76	0.77	0.71	0.73	0.73	-4.60%	775,273
Jun 4, 2026	0.83	0.83	0.75	0.76	0.76	-5.07%	1,122,320
Jun 3, 2026	0.79	0.86	0.76	0.81	0.81	-0.85%	1,289,243
Jun 2, 2026	0.81	0.85	0.80	0.81	0.81	-1.79%	452,888
Jun 1, 2026	0.76	0.84	0.75	0.83	0.83	4.35%	419,101
May 29, 2026	0.75	0.79	0.72	0.79	0.79	5.24%	1,426,197
May 28, 2026	0.76	0.77	0.72	0.75	0.75	-0.71%	675,307
May 27, 2026	0.78	0.80	0.75	0.76	0.76	-2.66%	457,724
May 26, 2026	0.79	0.82	0.76	0.78	0.78	0.18%	902,663
May 22, 2026	0.73	0.82	0.71	0.78	0.78	5.85%	822,818
May 21, 2026	0.75	0.76	0.71	0.73	0.73	-3.52%	495,759
May 20, 2026	0.75	0.78	0.68	0.76	0.76	1.10%	867,147
May 19, 2026	0.73	0.76	0.71	0.75	0.75	1.58%	739,631
May 18, 2026	0.79	0.79	0.72	0.74	0.74	-4.65%	525,273
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
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
Feb 19, 2026	0.94	0.94	0.87	0.90	0.90	-4.57%	1,236,146
Feb 18, 2026	0.89	0.96	0.89	0.95	0.95	7.43%	1,839,712
Feb 17, 2026	0.94	0.97	0.86	0.88	0.88	-7.82%	1,402,627
Feb 13, 2026	0.91	0.99	0.91	0.96	0.96	5.46%	1,103,306
Feb 12, 2026	0.90	0.94	0.86	0.91	0.91	0.80%	1,984,059
Feb 11, 2026	0.90	0.92	0.85	0.90	0.90	0.01%	2,209,465
Feb 10, 2026	0.98	0.98	0.82	0.90	0.90	-9.10%	9,951,699
Feb 9, 2026	1.13	1.16	0.91	0.99	0.99	-19.50%	6,195,017
Feb 6, 2026	1.18	1.25	1.18	1.23	1.23	4.24%	2,406,647
Feb 5, 2026	1.17	1.21	1.14	1.18	1.18	-	1,531,284
Feb 4, 2026	1.22	1.23	1.13	1.18	1.18	-1.67%	2,242,926
Feb 3, 2026	1.25	1.34	1.16	1.20	1.20	-3.23%	2,709,249