The Hain Celestial Group, Inc. - Common Stock (HAIN)
2.9400
-0.1300 (-4.23%)
NASDAQ · Last Trade: Apr 26th, 11:27 AM EDT
Historical Prices For The Hain Celestial Group, Inc. - Common Stock (HAIN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 3.10 | 3.12 | 2.85 | 2.94 | 1,429,191 | 2.94 |
| 4/24/2025 | 2.90 | 3.11 | 2.83 | 3.07 | 2,094,995 | 3.07 |
| 4/23/2025 | 3.08 | 3.18 | 2.91 | 2.95 | 1,485,539 | 2.95 |
| 4/22/2025 | 3.02 | 3.17 | 2.99 | 3.07 | 2,247,160 | 3.07 |
| 4/21/2025 | 2.94 | 3.04 | 2.85 | 3.02 | 1,130,436 | 3.02 |
| 4/17/2025 | 2.71 | 3.03 | 2.69 | 2.97 | 2,171,186 | 2.97 |
| 4/16/2025 | 2.91 | 2.96 | 2.68 | 2.69 | 1,661,505 | 2.69 |
| 4/15/2025 | 3.03 | 3.10 | 2.91 | 2.93 | 1,782,403 | 2.93 |
| 4/14/2025 | 3.23 | 3.23 | 3.03 | 3.05 | 1,448,501 | 3.05 |
| 4/11/2025 | 3.36 | 3.36 | 3.20 | 3.23 | 1,334,239 | 3.23 |
| 4/10/2025 | 3.39 | 3.40 | 3.29 | 3.37 | 1,288,568 | 3.37 |
| 4/09/2025 | 3.34 | 3.51 | 3.25 | 3.43 | 1,405,549 | 3.43 |
| 4/08/2025 | 3.90 | 3.93 | 3.37 | 3.41 | 1,688,457 | 3.41 |
| 4/07/2025 | 3.69 | 3.84 | 3.51 | 3.83 | 1,984,533 | 3.83 |
| 4/04/2025 | 3.76 | 3.85 | 3.64 | 3.76 | 1,747,189 | 3.76 |
| 4/03/2025 | 3.98 | 4.05 | 3.72 | 3.76 | 1,727,962 | 3.76 |
| 4/02/2025 | 4.18 | 4.20 | 4.00 | 4.05 | 1,044,486 | 4.05 |
| 4/01/2025 | 4.27 | 4.27 | 4.08 | 4.16 | 1,148,910 | 4.16 |
| 3/31/2025 | 4.11 | 4.27 | 4.08 | 4.15 | 1,880,173 | 4.15 |
| 3/28/2025 | 4.15 | 4.22 | 4.01 | 4.11 | 1,912,555 | 4.11 |
| 3/27/2025 | 3.95 | 4.27 | 3.95 | 4.16 | 2,358,023 | 4.16 |
| 3/26/2025 | 3.76 | 3.94 | 3.75 | 3.91 | 1,530,117 | 3.91 |
| 3/25/2025 | 3.73 | 3.89 | 3.70 | 3.75 | 2,233,833 | 3.75 |
| 3/24/2025 | 3.91 | 3.96 | 3.61 | 3.75 | 2,614,142 | 3.75 |
| 3/21/2025 | 3.73 | 3.96 | 3.68 | 3.91 | 20,085,177 | 3.91 |
| 3/20/2025 | 3.81 | 3.94 | 3.69 | 3.74 | 2,591,985 | 3.74 |
| 3/19/2025 | 3.87 | 3.90 | 3.72 | 3.85 | 3,011,316 | 3.85 |
| 3/18/2025 | 4.01 | 4.04 | 3.84 | 3.92 | 2,239,959 | 3.92 |
| 3/17/2025 | 3.81 | 4.13 | 3.65 | 4.00 | 2,611,171 | 4.00 |
| 3/14/2025 | 4.31 | 4.32 | 3.81 | 3.81 | 2,665,761 | 3.81 |
| 3/13/2025 | 4.22 | 4.42 | 4.14 | 4.34 | 1,667,746 | 4.34 |
| 3/12/2025 | 4.39 | 4.39 | 3.92 | 4.16 | 2,127,276 | 4.16 |
| 3/11/2025 | 4.43 | 4.49 | 4.11 | 4.41 | 2,440,205 | 4.41 |
| 3/10/2025 | 4.48 | 4.84 | 4.43 | 4.49 | 3,998,236 | 4.49 |
| 3/07/2025 | 3.94 | 4.71 | 3.94 | 4.55 | 2,958,652 | 4.55 |
| 3/06/2025 | 3.60 | 3.95 | 3.56 | 3.93 | 1,198,876 | 3.93 |
| 3/05/2025 | 3.79 | 3.79 | 3.56 | 3.65 | 1,294,537 | 3.65 |
| 3/04/2025 | 3.59 | 3.81 | 3.53 | 3.79 | 1,903,526 | 3.79 |
| 3/03/2025 | 3.54 | 3.73 | 3.52 | 3.61 | 2,064,891 | 3.61 |
| 2/28/2025 | 3.71 | 3.77 | 3.53 | 3.58 | 4,828,976 | 3.58 |
| 2/27/2025 | 3.76 | 3.81 | 3.66 | 3.70 | 1,964,094 | 3.70 |
| 2/26/2025 | 4.08 | 4.09 | 3.81 | 3.83 | 1,614,652 | 3.83 |
| 2/25/2025 | 4.13 | 4.23 | 4.07 | 4.12 | 1,470,676 | 4.12 |
| 2/24/2025 | 4.20 | 4.41 | 4.13 | 4.14 | 1,609,682 | 4.14 |
| 2/21/2025 | 4.16 | 4.47 | 4.12 | 4.18 | 2,477,927 | 4.18 |
| 2/20/2025 | 3.96 | 4.23 | 3.94 | 4.04 | 2,499,824 | 4.04 |
| 2/19/2025 | 3.99 | 4.05 | 3.87 | 3.92 | 1,925,730 | 3.92 |
| 2/18/2025 | 4.01 | 4.16 | 3.91 | 4.01 | 2,472,825 | 4.01 |
| 2/14/2025 | 4.48 | 4.60 | 4.05 | 4.05 | 1,716,058 | 4.05 |
| 2/13/2025 | 4.36 | 4.50 | 4.17 | 4.44 | 2,212,123 | 4.44 |
| 2/12/2025 | 4.35 | 4.43 | 4.19 | 4.36 | 2,401,596 | 4.36 |
| 2/11/2025 | 4.12 | 4.42 | 3.90 | 4.41 | 1,954,174 | 4.41 |
| 2/10/2025 | 4.10 | 4.19 | 3.28 | 4.19 | 5,044,490 | 4.19 |
| 2/07/2025 | 4.91 | 5.07 | 4.61 | 4.69 | 2,336,360 | 4.69 |
| 2/06/2025 | 4.86 | 5.05 | 4.79 | 4.90 | 1,541,884 | 4.90 |
| 2/05/2025 | 4.91 | 4.94 | 4.60 | 4.75 | 1,813,094 | 4.75 |
| 2/04/2025 | 4.82 | 4.99 | 4.81 | 4.94 | 1,413,925 | 4.94 |
| 2/03/2025 | 4.96 | 5.03 | 4.72 | 4.80 | 1,371,567 | 4.80 |
| 1/31/2025 | 5.01 | 5.18 | 4.97 | 5.06 | 1,083,384 | 5.06 |
| 1/30/2025 | 5.05 | 5.11 | 4.93 | 5.06 | 926,957 | 5.06 |
| 1/29/2025 | 5.11 | 5.16 | 5.00 | 5.06 | 917,768 | 5.06 |
| 1/28/2025 | 5.44 | 5.50 | 5.11 | 5.13 | 1,343,912 | 5.13 |
| 1/27/2025 | 5.46 | 5.66 | 5.28 | 5.43 | 1,889,023 | 5.43 |