Hain Celestial Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.267	0.278	0.210	0.240	0.240	89,941
2026-10-15	0.522	0.522	0.276	0.306	0.306	251,052
2026-10-14	0.560	0.593	0.560	0.582	0.582	179
2026-10-13	0.655	0.655	0.570	0.570	0.570	1,850
2026-10-12	0.580	0.648	0.580	0.641	0.641	9,559
2026-10-09	0.559	0.572	0.554	0.571	0.571	3,976
2026-10-08	0.540	0.568	0.540	0.568	0.568	30,909
2026-10-07	0.500	0.542	0.500	0.542	0.542	4,379
2026-10-06	0.515	0.539	0.511	0.530	0.530	1,779
2026-10-05	0.519	0.543	0.513	0.543	0.543	17,070
2026-10-02	0.514	0.522	0.503	0.522	0.522	6,417
2026-10-01	0.473	0.500	0.473	0.500	0.500	4,819
2026-09-30	0.491	0.493	0.491	0.493	0.493	185
2026-09-29	0.500	0.506	0.485	0.496	0.496	2,036
2026-09-28	0.520	0.520	0.480	0.484	0.484	4,140
2026-09-25	0.530	0.540	0.484	0.484	0.484	7,452
2026-09-24	0.519	0.548	0.519	0.527	0.527	6,394
2026-09-23	0.550	0.560	0.525	0.550	0.550	15,605
2026-09-22	0.551	0.578	0.551	0.565	0.565	19,896
2026-09-21	0.550	0.572	0.549	0.560	0.560	4,898
2026-09-18	0.570	0.597	0.568	0.572	0.572	7,515
2026-09-17	0.578	0.594	0.550	0.553	0.553	22,168
2026-09-16	0.593	0.657	0.583	0.605	0.605	62,301
2026-09-15	0.668	0.668	0.557	0.588	0.588	17,570
2026-09-14	0.770	0.833	0.590	0.615	0.615	553,249
2026-09-11	0.652	0.670	0.583	0.589	0.589	2,498
2026-09-10	0.668	0.668	0.640	0.640	0.640	2,613
2026-09-09	0.690	0.690	0.664	0.664	0.664	25,604
2026-09-08	0.773	0.773	0.684	0.684	0.684	19,998
2026-09-04	0.745	0.756	0.745	0.756	0.756	271
2026-09-03	0.676	0.718	0.676	0.716	0.716	52
2026-09-02	0.729	0.738	0.709	0.710	0.710	1,750
2026-09-01	0.752	0.752	0.740	0.740	0.740	1,426
2026-08-31	0.738	0.753	0.725	0.738	0.738	2,772
2026-08-28	0.700	0.755	0.700	0.704	0.704	2,813
2026-08-27	0.781	0.781	0.740	0.743	0.743	16,348
2026-08-26	0.856	0.887	0.788	0.796	0.796	15,163
2026-08-25	0.883	0.889	0.838	0.850	0.850	48,187
2026-08-24	0.741	0.900	0.741	0.881	0.881	55,908
2026-08-21	0.640	0.798	0.618	0.785	0.785	24,074
2026-08-20	0.642	0.699	0.571	0.674	0.674	3,089
2026-08-19	0.560	0.600	0.510	0.600	0.600	260
2026-08-18	0.550	0.560	0.524	0.524	0.524	2,038
2026-08-17	0.620	0.620	0.565	0.565	0.565	24
2026-08-14	0.610	0.630	0.564	0.566	0.566	1,447
2026-08-13	0.605	0.620	0.585	0.603	0.603	3,071
2026-08-12	0.590	0.620	0.550	0.620	0.620	844
2026-08-11	0.605	0.605	0.576	0.576	0.576	568
2026-08-10	0.600	0.628	0.593	0.602	0.602	10,503
2026-08-07	0.610	0.629	0.590	0.629	0.629	1,228
2026-08-06	0.580	0.619	0.557	0.600	0.600	3,668
2026-08-05	0.534	0.546	0.521	0.540	0.540	5,846
2026-08-04	0.485	0.518	0.485	0.518	0.518	6,899
2026-08-03	0.523	0.523	0.488	0.492	0.492	572
2026-07-31	0.483	0.510	0.483	0.498	0.498	89
2026-07-30	0.510	0.510	0.495	0.505	0.505	4,937
2026-07-29	0.496	0.508	0.496	0.508	0.508	2,263
2026-07-28	0.513	0.515	0.503	0.515	0.515	167
2026-07-27	0.525	0.530	0.499	0.512	0.512	66,355
2026-07-24	0.550	0.551	0.530	0.543	0.543	5,404

Page 1 of 16 · 921 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.