The Hain Celestial Group, Inc. (HAIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.06 | 6.28 | 5.96 | 6.14 | 6.14 | 1,288,900 |
| Apr 25, 2024 | 6.13 | 6.17 | 6.03 | 6.09 | 6.09 | 1,084,200 |
| Apr 24, 2024 | 6.09 | 6.21 | 6.04 | 6.17 | 6.17 | 1,349,200 |
| Apr 23, 2024 | 6.04 | 6.25 | 6.01 | 6.18 | 6.18 | 1,280,700 |
| Apr 22, 2024 | 6.01 | 6.05 | 5.88 | 6.01 | 6.01 | 1,408,000 |
| Apr 19, 2024 | 5.84 | 6.06 | 5.84 | 6.00 | 6.00 | 1,794,400 |
| Apr 18, 2024 | 5.80 | 6.08 | 5.72 | 5.89 | 5.89 | 2,283,500 |
| Apr 17, 2024 | 5.97 | 6.05 | 5.69 | 5.76 | 5.76 | 2,390,600 |
| Apr 16, 2024 | 6.23 | 6.32 | 5.81 | 5.89 | 5.89 | 4,044,300 |
| Apr 15, 2024 | 6.11 | 6.32 | 5.87 | 6.31 | 6.31 | 2,358,900 |
| Apr 12, 2024 | 6.14 | 6.26 | 6.07 | 6.08 | 6.08 | 1,024,600 |
| Apr 11, 2024 | 6.24 | 6.31 | 6.10 | 6.21 | 6.21 | 1,467,900 |
| Apr 10, 2024 | 6.55 | 6.56 | 6.22 | 6.25 | 6.25 | 1,591,600 |
| Apr 09, 2024 | 6.80 | 7.16 | 6.70 | 6.73 | 6.73 | 1,092,900 |
| Apr 08, 2024 | 6.49 | 6.79 | 6.45 | 6.71 | 6.71 | 1,328,200 |
| Apr 05, 2024 | 6.88 | 6.89 | 6.44 | 6.48 | 6.48 | 2,083,300 |
| Apr 04, 2024 | 7.03 | 7.09 | 6.82 | 6.94 | 6.94 | 1,295,600 |
| Apr 03, 2024 | 7.22 | 7.26 | 6.99 | 7.01 | 7.01 | 1,431,100 |
| Apr 02, 2024 | 7.47 | 7.49 | 7.22 | 7.26 | 7.26 | 2,077,800 |
| Apr 01, 2024 | 7.84 | 7.85 | 7.46 | 7.49 | 7.49 | 1,324,900 |
| Mar 28, 2024 | 7.95 | 8.04 | 7.84 | 7.86 | 7.86 | 928,100 |
| Mar 27, 2024 | 7.79 | 7.95 | 7.72 | 7.93 | 7.93 | 1,430,700 |
| Mar 26, 2024 | 8.01 | 8.05 | 7.74 | 7.76 | 7.76 | 1,160,200 |
| Mar 25, 2024 | 8.11 | 8.23 | 7.77 | 7.98 | 7.98 | 2,089,300 |
| Mar 22, 2024 | 8.34 | 8.38 | 8.09 | 8.10 | 8.10 | 1,175,100 |
| Mar 21, 2024 | 8.46 | 8.48 | 8.24 | 8.29 | 8.29 | 1,515,700 |
| Mar 20, 2024 | 8.28 | 8.47 | 8.18 | 8.41 | 8.41 | 1,450,000 |
| Mar 19, 2024 | 8.24 | 8.38 | 8.15 | 8.34 | 8.34 | 1,052,900 |
| Mar 18, 2024 | 8.62 | 8.66 | 8.23 | 8.28 | 8.28 | 1,448,800 |
| Mar 15, 2024 | 8.68 | 8.90 | 8.54 | 8.62 | 8.62 | 1,662,900 |
| Mar 14, 2024 | 9.13 | 9.13 | 8.74 | 8.76 | 8.76 | 829,800 |
| Mar 13, 2024 | 9.16 | 9.29 | 9.03 | 9.09 | 9.09 | 729,500 |
| Mar 12, 2024 | 9.43 | 9.48 | 9.19 | 9.19 | 9.19 | 653,200 |
| Mar 11, 2024 | 9.40 | 9.57 | 9.32 | 9.46 | 9.46 | 768,900 |
| Mar 08, 2024 | 9.40 | 9.51 | 9.31 | 9.37 | 9.37 | 1,383,300 |
| Mar 07, 2024 | 9.41 | 9.48 | 9.05 | 9.32 | 9.32 | 6,502,600 |
| Mar 06, 2024 | 9.68 | 9.80 | 9.37 | 9.37 | 9.37 | 1,007,800 |
| Mar 05, 2024 | 9.19 | 9.77 | 9.16 | 9.59 | 9.59 | 3,252,800 |
| Mar 04, 2024 | 9.44 | 9.49 | 9.10 | 9.27 | 9.27 | 761,200 |
| Mar 01, 2024 | 9.61 | 9.74 | 9.38 | 9.41 | 9.41 | 1,086,000 |
| Feb 29, 2024 | 9.90 | 10.07 | 9.89 | 10.00 | 10.00 | 994,000 |
| Feb 28, 2024 | 9.66 | 9.99 | 9.66 | 9.74 | 9.74 | 540,400 |
| Feb 27, 2024 | 9.71 | 9.80 | 9.60 | 9.72 | 9.72 | 714,700 |
| Feb 26, 2024 | 9.57 | 9.78 | 9.51 | 9.65 | 9.65 | 963,800 |
| Feb 23, 2024 | 9.28 | 9.66 | 9.18 | 9.63 | 9.63 | 723,600 |
| Feb 22, 2024 | 9.44 | 9.60 | 9.27 | 9.36 | 9.36 | 607,600 |
| Feb 21, 2024 | 9.62 | 9.70 | 9.49 | 9.54 | 9.54 | 507,100 |
| Feb 20, 2024 | 9.57 | 9.82 | 9.54 | 9.58 | 9.58 | 545,200 |
| Feb 16, 2024 | 9.73 | 9.80 | 9.52 | 9.70 | 9.70 | 614,900 |
| Feb 15, 2024 | 9.57 | 9.84 | 9.51 | 9.78 | 9.78 | 875,200 |
| Feb 14, 2024 | 9.38 | 9.51 | 9.27 | 9.39 | 9.39 | 578,300 |
| Feb 13, 2024 | 9.72 | 9.78 | 9.31 | 9.38 | 9.38 | 1,029,500 |
| Feb 12, 2024 | 9.61 | 9.95 | 9.57 | 9.90 | 9.90 | 1,519,200 |
| Feb 09, 2024 | 10.01 | 10.03 | 9.57 | 9.65 | 9.65 | 1,191,500 |
| Feb 08, 2024 | 9.32 | 10.10 | 9.01 | 9.99 | 9.99 | 1,569,000 |
| Feb 07, 2024 | 11.21 | 11.68 | 9.26 | 9.54 | 9.54 | 2,632,300 |
| Feb 06, 2024 | 10.98 | 11.41 | 10.80 | 11.34 | 11.34 | 1,068,800 |
| Feb 05, 2024 | 10.83 | 10.98 | 10.76 | 10.97 | 10.97 | 956,300 |
| Feb 02, 2024 | 11.00 | 11.11 | 10.81 | 11.04 | 11.04 | 598,900 |
| Feb 01, 2024 | 10.73 | 11.10 | 10.63 | 11.08 | 11.08 | 605,200 |
| Jan 31, 2024 | 10.95 | 11.00 | 10.70 | 10.71 | 10.71 | 815,300 |
| Jan 30, 2024 | 10.93 | 11.05 | 10.81 | 10.91 | 10.91 | 502,700 |
| Jan 29, 2024 | 10.95 | 11.02 | 10.77 | 11.01 | 11.01 | 508,200 |
| Jan 26, 2024 | 11.12 | 11.32 | 10.88 | 10.95 | 10.95 | 599,100 |
| Jan 25, 2024 | 10.59 | 11.01 | 10.59 | 10.99 | 10.99 | 939,400 |
| Jan 24, 2024 | 10.68 | 10.68 | 10.46 | 10.55 | 10.55 | 974,800 |
| Jan 23, 2024 | 10.45 | 10.76 | 10.43 | 10.61 | 10.61 | 810,200 |
| Jan 22, 2024 | 10.07 | 10.31 | 9.95 | 10.25 | 10.25 | 874,000 |
| Jan 19, 2024 | 10.72 | 10.86 | 9.90 | 10.06 | 10.06 | 1,102,100 |
| Jan 18, 2024 | 10.71 | 10.78 | 10.37 | 10.69 | 10.69 | 1,173,200 |
| Jan 17, 2024 | 10.85 | 10.90 | 10.48 | 10.76 | 10.76 | 809,900 |
| Jan 16, 2024 | 11.05 | 11.08 | 10.89 | 11.06 | 11.06 | 1,012,000 |
| Jan 12, 2024 | 11.23 | 11.45 | 11.05 | 11.18 | 11.18 | 535,500 |
| Jan 11, 2024 | 11.14 | 11.14 | 10.78 | 11.10 | 11.10 | 1,168,000 |
| Jan 10, 2024 | 10.98 | 11.35 | 10.85 | 11.21 | 11.21 | 1,208,200 |
| Jan 09, 2024 | 10.94 | 11.02 | 10.77 | 10.95 | 10.95 | 1,117,500 |
| Jan 08, 2024 | 10.81 | 11.11 | 10.74 | 11.05 | 11.05 | 678,400 |
| Jan 05, 2024 | 10.62 | 10.88 | 10.47 | 10.79 | 10.79 | 1,237,700 |
| Jan 04, 2024 | 10.76 | 10.77 | 10.53 | 10.72 | 10.72 | 872,700 |
| Jan 03, 2024 | 11.31 | 11.31 | 10.65 | 10.71 | 10.71 | 987,500 |
| Jan 02, 2024 | 10.89 | 11.67 | 10.88 | 11.32 | 11.32 | 699,100 |
| Dec 29, 2023 | 11.18 | 11.18 | 10.87 | 10.95 | 10.95 | 606,500 |
| Dec 28, 2023 | 10.84 | 11.14 | 10.84 | 11.09 | 11.09 | 552,800 |
| Dec 27, 2023 | 10.73 | 10.86 | 10.58 | 10.84 | 10.84 | 403,900 |
| Dec 26, 2023 | 10.51 | 10.78 | 10.40 | 10.69 | 10.69 | 583,900 |
| Dec 22, 2023 | 10.46 | 10.73 | 10.38 | 10.52 | 10.52 | 633,500 |
| Dec 21, 2023 | 10.48 | 10.56 | 10.22 | 10.37 | 10.37 | 696,300 |
| Dec 20, 2023 | 10.75 | 10.83 | 10.40 | 10.42 | 10.42 | 708,400 |
| Dec 19, 2023 | 10.59 | 10.82 | 10.56 | 10.81 | 10.81 | 956,000 |
| Dec 18, 2023 | 10.67 | 11.00 | 10.35 | 10.54 | 10.54 | 978,000 |
| Dec 15, 2023 | 10.77 | 10.90 | 10.62 | 10.67 | 10.67 | 2,013,600 |
| Dec 14, 2023 | 11.20 | 11.36 | 10.63 | 10.64 | 10.64 | 1,210,600 |
| Dec 13, 2023 | 10.49 | 11.06 | 10.33 | 10.94 | 10.94 | 948,100 |
| Dec 12, 2023 | 9.98 | 10.65 | 9.91 | 10.48 | 10.48 | 1,165,900 |
| Dec 11, 2023 | 10.08 | 10.14 | 9.84 | 9.96 | 9.96 | 1,483,500 |
| Dec 08, 2023 | 10.79 | 10.83 | 10.05 | 10.06 | 10.06 | 862,600 |
| Dec 07, 2023 | 10.74 | 10.89 | 10.53 | 10.80 | 10.80 | 1,278,300 |
| Dec 06, 2023 | 10.77 | 10.99 | 10.69 | 10.70 | 10.70 | 876,500 |
| Dec 05, 2023 | 11.03 | 11.10 | 10.74 | 10.75 | 10.75 | 476,100 |
| Dec 04, 2023 | 10.84 | 11.05 | 10.82 | 11.00 | 11.00 | 867,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.