Skip to main content
The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
0.746
-0.183 (-19.72%)
At close: Apr 28, 2026, 4:00 PM EDT
0.789
+0.043 (5.69%)
Pre-market: Apr 29, 2026, 8:45 AM EDT

The Hain Celestial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.930.930.550.750.75-19.72%4,175,518
Apr 27, 20260.900.950.880.930.930.60%1,290,187
Apr 24, 20260.850.940.840.920.928.00%1,465,564
Apr 23, 20260.910.910.840.860.86-5.03%458,840
Apr 22, 20260.890.970.880.900.900.12%789,839
Apr 21, 20260.810.930.780.900.909.77%1,597,111
Apr 20, 20260.850.870.810.820.82-4.03%1,088,988
Apr 17, 20260.870.890.840.850.85-0.20%425,345
Apr 16, 20260.870.900.840.860.86-1.28%477,812
Apr 15, 20260.860.890.840.870.87-1.83%467,025
Apr 14, 20260.910.920.870.880.88-2.29%657,603
Apr 13, 20260.850.920.840.900.903.91%575,885
Apr 10, 20260.850.880.830.870.871.20%513,301
Apr 9, 20260.840.890.840.860.86-1.99%600,939
Apr 8, 20260.830.890.790.880.8813.92%1,659,874
Apr 7, 20260.780.800.750.770.77-5.00%478,040
Apr 6, 20260.830.870.800.810.81-1.77%997,162
Apr 2, 20260.700.840.680.830.8314.93%1,872,403
Apr 1, 20260.710.730.640.720.722.88%2,582,154
Mar 31, 20260.650.700.620.700.7010.36%1,367,235
Mar 30, 20260.620.650.600.630.632.68%725,550
Mar 27, 20260.640.690.600.620.62-3.87%768,313
Mar 26, 20260.650.690.630.640.64-1.63%810,094
Mar 25, 20260.710.720.640.650.65-8.14%1,126,317
Mar 24, 20260.600.730.590.710.7115.16%3,581,462
Mar 23, 20260.590.650.580.620.626.14%1,862,378
Mar 20, 20260.670.670.580.580.58-13.39%2,816,461
Mar 19, 20260.660.680.640.670.670.72%756,868
Mar 18, 20260.700.700.660.660.66-6.07%1,005,250
Mar 17, 20260.650.710.640.710.716.69%876,582
Mar 16, 20260.660.670.630.660.66-0.17%992,045
Mar 13, 20260.620.670.610.660.667.02%997,833
Mar 12, 20260.620.640.610.620.62-3.36%1,762,339
Mar 11, 20260.630.640.600.640.641.74%1,414,916
Mar 10, 20260.670.680.620.630.63-5.84%1,432,777
Mar 9, 20260.670.690.640.670.67-1.51%1,615,078
Mar 6, 20260.690.690.660.680.68-3.40%2,093,339
Mar 5, 20260.700.710.670.710.71-0.18%1,349,790
Mar 4, 20260.730.740.690.710.71-4.46%2,447,407
Mar 3, 20260.760.780.730.740.74-5.14%1,447,608
Mar 2, 20260.790.810.770.780.78-2.49%913,783
Feb 27, 20260.800.840.740.800.80-0.15%2,156,606
Feb 26, 20260.820.840.770.800.80-1.62%915,622
Feb 25, 20260.780.830.740.810.814.93%1,481,375
Feb 24, 20260.810.820.770.780.78-4.46%1,441,871
Feb 23, 20260.850.860.810.810.81-4.94%1,704,772
Feb 20, 20260.900.900.850.850.85-5.55%1,302,204
Feb 19, 20260.940.940.870.900.90-4.57%1,236,146
Feb 18, 20260.890.960.890.950.957.43%1,839,712
Feb 17, 20260.940.970.860.880.88-7.82%1,402,627
Feb 13, 20260.910.990.910.960.965.46%1,103,306
Feb 12, 20260.900.940.860.910.910.80%1,984,059
Feb 11, 20260.900.920.850.900.900.01%2,209,465
Feb 10, 20260.980.980.820.900.90-9.10%9,951,699
Feb 9, 20261.131.160.910.990.99-19.50%6,195,017
Feb 6, 20261.181.251.181.231.234.24%2,406,647
Feb 5, 20261.171.211.141.181.18-1,531,284
Feb 4, 20261.221.231.131.181.18-1.67%2,242,926
Feb 3, 20261.251.341.161.201.20-3.23%2,709,249
Feb 2, 20261.381.481.231.241.242.48%7,407,368
Jan 30, 20261.221.241.161.211.210.83%1,053,963
Jan 29, 20261.291.301.191.201.20-6.25%921,604
Jan 28, 20261.281.361.261.281.28-1,512,610
Jan 27, 20261.171.291.131.281.289.40%2,698,706
Jan 26, 20261.271.281.151.171.17-7.14%2,628,228
Jan 23, 20261.261.321.251.261.260.80%1,094,369
Jan 22, 20261.111.271.111.251.2512.61%2,616,796
Jan 21, 20261.181.181.091.111.11-5.13%2,518,039
Jan 20, 20261.191.231.151.171.17-4.10%4,250,041
Jan 16, 20261.191.231.161.221.222.52%1,201,836
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