NASDAQ : HAIN

The Hain Celestial Group, Inc. — Price history

Consumer Staples · Packaged Foods · United States

Last price 0.1232 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 11.21M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

The Hain Celestial Group, Inc. (HAIN) closed at 0.1341 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.1228	0.1479	0.1228	0.1341	2,594,327	+12.59%
2026-10-30	0.1255	0.1357	0.1175	0.1191	1,572,112	-3.33%
2026-10-29	0.13	0.1341	0.1217	0.1232	1,846,833	-5.95%
2026-10-28	0.1425	0.1523	0.131	0.131	2,298,302	-10.27%
2026-10-27	0.15	0.1547	0.1412	0.146	1,206,362	-3.18%
2026-10-26	0.16	0.1627	0.1452	0.1508	1,823,924	+0.53%
2026-10-23	0.161	0.1722	0.1432	0.15	2,062,414	-4.34%
2026-10-22	0.2005	0.2043	0.1401	0.1568	3,655,611	-21.99%
2026-10-21	0.23	0.2375	0.201	0.201	1,638,758	-13.51%
2026-10-20	0.22	0.243	0.216	0.2324	1,218,904	+3.80%
2026-10-19	0.228	0.23	0.2124	0.2239	2,859,577	-5.13%
2026-10-16	0.25	0.2557	0.2025	0.236	6,365,369	-16.28%
2026-10-15	0.526	0.5401	0.24	0.2819	10,772,175	-51.09%
2026-10-14	0.56	0.5989	0.5594	0.5764	233,564	+0.95%
2026-10-13	0.64	0.64	0.5606	0.571	550,791	-7.74%
2026-10-12	0.6074	0.647	0.5801	0.6189	2,686,497	+11.82%
2026-10-09	0.5586	0.5746	0.5411	0.5535	778,554	+0.22%
2026-10-08	0.5233	0.5698	0.5233	0.5523	1,292,851	+4.37%
2026-10-07	0.5319	0.5496	0.5198	0.5292	601,013	+2.50%
2026-10-06	0.515	0.5499	0.506	0.5163	1,329,220	+0.64%
2026-10-05	0.519	0.5563	0.5085	0.513	1,001,315	-1.18%
2026-10-02	0.5027	0.55	0.5019	0.5191	731,686	+1.72%
2026-10-01	0.4901	0.5164	0.485	0.5103	889,991	+4.63%
2026-09-30	0.5053	0.5076	0.485	0.4877	377,004	-2.54%
2026-09-29	0.519	0.519	0.487	0.5004	335,417	+2.14%
2026-09-28	0.4961	0.5036	0.4801	0.4899	519,532	-1.53%
2026-09-25	0.5396	0.5396	0.483	0.4975	1,216,931	-4.33%
2026-09-24	0.548	0.555	0.52	0.52	1,711,023	-5.45%
2026-09-23	0.5682	0.5682	0.5438	0.55	364,843	-2.01%
2026-09-22	0.543	0.582	0.543	0.5613	744,112	+1.52%
2026-09-21	0.56	0.5767	0.5457	0.5529	947,746	-1.32%
2026-09-18	0.5811	0.5811	0.56	0.5603	2,917,322	-2.11%
2026-09-17	0.5887	0.5941	0.5501	0.5724	1,060,927	-2.17%
2026-09-16	0.6239	0.666	0.582	0.5851	1,664,324	-6.89%
2026-09-15	0.581	0.635	0.5519	0.6284	2,031,875	+4.72%
2026-09-14	0.6339	0.7581	0.5802	0.6001	41,107,908	-3.12%
2026-09-11	0.641	0.6834	0.5803	0.6194	1,030,004	-3.14%
2026-09-10	0.6542	0.676	0.6273	0.6395	495,786	-0.36%
2026-09-09	0.668	0.693	0.6418	0.6418	571,897	-5.76%
2026-09-08	0.734	0.739	0.678	0.681	570,238	-8.95%
2026-09-04	0.7333	0.7724	0.7203	0.7479	414,254	+0.38%
2026-09-03	0.68	0.759	0.67	0.7451	286,121	+8.57%
2026-09-02	0.73	0.7554	0.6832	0.6863	398,067	-5.99%
2026-09-01	0.7271	0.7621	0.7228	0.73	273,146	-2.07%
2026-08-31	0.7393	0.7616	0.718	0.7454	453,981	+1.84%
2026-08-28	0.72	0.7545	0.697	0.7319	265,415	+3.06%
2026-08-27	0.7808	0.7808	0.7102	0.7102	315,654	-8.33%
2026-08-26	0.8884	0.8899	0.7715	0.7747	717,088	-11.36%
2026-08-25	0.851	0.9068	0.8337	0.874	808,711	+4.00%
2026-08-24	0.7933	0.8998	0.784	0.8404	1,083,788	+5.94%
2026-08-21	0.6308	0.802	0.6182	0.7933	1,995,443	+27.58%
2026-08-20	0.6221	0.6957	0.5801	0.6218	913,118	-0.86%
2026-08-19	0.53	0.6419	0.5102	0.6272	2,099,651	+20.06%
2026-08-18	0.5663	0.5663	0.522	0.5224	615,880	-6.55%
2026-08-17	0.61	0.62	0.5556	0.559	395,131	-3.70%
2026-08-14	0.601	0.62	0.5626	0.5805	569,760	-2.86%
2026-08-13	0.5801	0.6169	0.5798	0.5976	282,127	+2.00%
2026-08-12	0.5703	0.6223	0.541	0.5859	1,913,375	+8.42%
2026-08-11	0.572	0.6099	0.5281	0.5404	1,302,183	-8.61%
2026-08-10	0.6	0.6196	0.5824	0.5913	511,510	-0.71%
2026-08-07	0.5892	0.635	0.58	0.5955	443,179	+0.54%
2026-08-06	0.5526	0.6196	0.55	0.5923	824,832	+6.38%
2026-08-05	0.53	0.6029	0.5206	0.5568	926,937	+3.13%
2026-08-04	0.5065	0.549	0.486	0.5399	563,477	+7.08%
2026-08-03	0.5064	0.5101	0.486	0.5042	663,986	+1.16%
2026-07-31	0.4987	0.51	0.492	0.4984	478,805	+1.40%
2026-07-30	0.486	0.5099	0.486	0.4915	447,383	-0.45%
2026-07-29	0.49	0.5199	0.483	0.4937	571,684	-0.50%
2026-07-28	0.5126	0.5239	0.4962	0.4962	650,353	-2.72%
2026-07-27	0.5	0.5299	0.493	0.5101	1,169,348	-3.77%
2026-07-24	0.5355	0.5585	0.5301	0.5301	643,771	-2.63%
2026-07-23	0.5598	0.5606	0.5342	0.5444	799,623	-4.37%
2026-07-22	0.59	0.6	0.5521	0.5693	770,762	-3.51%
2026-07-21	0.5334	0.593	0.5334	0.59	865,543	+11.32%
2026-07-20	0.56	0.5633	0.53	0.53	503,563	-5.46%
2026-07-17	0.57	0.5873	0.5596	0.5606	635,128	-3.59%
2026-07-16	0.6002	0.6019	0.5556	0.5815	427,132	-1.04%
2026-07-15	0.5923	0.6103	0.5801	0.5876	278,847	-1.24%
2026-07-14	0.58	0.6134	0.5699	0.595	578,353	+5.80%
2026-07-13	0.5729	0.6147	0.5591	0.5624	601,781	-0.55%
2026-07-10	0.5475	0.5925	0.54	0.5655	773,166	+1.24%
2026-07-09	0.5561	0.5763	0.5502	0.5586	711,397	-0.25%
2026-07-08	0.571	0.5938	0.56	0.56	893,952	-5.82%
2026-07-07	0.5933	0.614	0.5596	0.5946	1,149,288	+4.50%
2026-07-06	0.544	0.5802	0.5351	0.569	1,559,540	+7.28%
2026-07-02	0.5623	0.5842	0.5304	0.5304	936,829	-7.29%
2026-07-01	0.5541	0.6096	0.55	0.5721	1,162,517	+2.12%
2026-06-30	0.59	0.59	0.5518	0.5602	756,105	-3.16%
2026-06-29	0.57	0.6006	0.53	0.5785	1,666,941	+4.91%
2026-06-26	0.5749	0.645	0.5312	0.5514	10,930,817	-5.65%
2026-06-25	0.6019	0.6312	0.575	0.5844	1,697,096	-1.83%
2026-06-24	0.598	0.6488	0.5901	0.5953	1,511,065	-1.54%
2026-06-23	0.61	0.6435	0.5902	0.6046	1,384,132	-0.69%
2026-06-22	0.6132	0.6395	0.5944	0.6088	880,653	+0.48%
2026-06-18	0.5934	0.6659	0.57	0.6059	4,637,487	+5.17%
2026-06-17	0.6043	0.6548	0.5695	0.5761	762,095	-5.04%
2026-06-16	0.6	0.6329	0.5997	0.6067	589,774	+2.52%
2026-06-15	0.63	0.6641	0.59	0.5918	847,530	-6.08%
2026-06-12	0.6275	0.665	0.625	0.6301	527,118	-0.02%
2026-06-11	0.634	0.665	0.63	0.6302	504,488	-0.62%
2026-06-10	0.6972	0.6972	0.634	0.6341	729,883	-3.26%
2026-06-09	0.6774	0.6979	0.6502	0.6555	896,624	-0.23%
2026-06-08	0.74	0.763	0.652	0.657	801,182	-9.94%
2026-06-05	0.76	0.7657	0.7127	0.7295	775,273	-4.60%
2026-06-04	0.83	0.83	0.7455	0.7647	1,122,320	-5.07%
2026-06-03	0.79	0.858	0.7604	0.8055	1,289,243	-0.85%
2026-06-02	0.81	0.845	0.8	0.8124	452,888	-1.79%
2026-06-01	0.7622	0.8379	0.751	0.8272	419,101	+4.35%
2026-05-29	0.7475	0.7927	0.715	0.7927	1,426,197	+5.24%
2026-05-28	0.7624	0.77	0.72	0.7532	675,307	-0.71%
2026-05-27	0.78	0.7999	0.7458	0.7586	457,724	-2.66%
2026-05-26	0.79	0.8199	0.7619	0.7793	902,663	+0.18%
2026-05-22	0.728	0.8176	0.7116	0.7779	822,818	+5.85%
2026-05-21	0.7497	0.7605	0.7061	0.7349	495,759	-3.52%
2026-05-20	0.753	0.7754	0.68	0.7617	867,147	+1.10%
2026-05-19	0.731	0.7636	0.7123	0.7534	739,631	+1.58%
2026-05-18	0.79	0.79	0.715	0.7417	525,273	-4.65%
2026-05-15	0.77	0.7978	0.73	0.7779	705,512	-2.54%
2026-05-14	0.79	0.8	0.7318	0.7982	751,891	+2.43%
2026-05-13	0.7428	0.813	0.7423	0.7793	731,245	-3.17%