Hain Celestial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 6.435 | 6.435 | 6.380 | 6.380 | 6.380 | 25 |
| 2024-08-22 | 6.372 | 6.372 | 6.120 | 6.120 | 6.120 | 84 |
| 2024-08-21 | 6.348 | 6.350 | 6.348 | 6.348 | 6.348 | 81 |
| 2024-08-20 | 6.506 | 6.506 | 6.429 | 6.429 | 6.429 | 231 |
| 2024-08-19 | 6.691 | 6.691 | 6.585 | 6.585 | 6.585 | 24 |
| 2024-08-16 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 67 |
| 2024-08-15 | 6.831 | 6.871 | 6.831 | 6.871 | 6.871 | 183 |
| 2024-08-14 | 6.740 | 6.769 | 6.740 | 6.760 | 6.760 | 7 |
| 2024-08-13 | 6.350 | 6.448 | 6.350 | 6.448 | 6.448 | 260 |
| 2024-08-09 | 7.039 | 7.039 | 7.039 | 7.039 | 7.039 | 15 |
| 2024-08-08 | 7.360 | 7.431 | 7.360 | 7.431 | 7.431 | 1 |
| 2024-08-07 | 7.463 | 7.509 | 7.411 | 7.509 | 7.509 | 667 |
| 2024-08-02 | 7.632 | 7.632 | 7.595 | 7.595 | 7.595 | 59 |
| 2024-08-01 | 7.620 | 7.620 | 7.505 | 7.505 | 7.505 | 330 |
| 2024-07-30 | 7.325 | 7.480 | 7.325 | 7.480 | 7.480 | 1,016 |
| 2024-07-29 | 7.520 | 7.520 | 7.290 | 7.365 | 7.365 | 1,200 |
| 2024-07-26 | 7.598 | 7.598 | 7.490 | 7.598 | 7.598 | 5 |
| 2024-07-25 | 7.505 | 7.505 | 7.505 | 7.505 | 7.505 | 7,681 |
| 2024-07-24 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 5 |
| 2024-07-23 | 7.518 | 7.529 | 7.516 | 7.529 | 7.529 | 114 |
| 2024-07-22 | 7.302 | 7.381 | 7.302 | 7.381 | 7.381 | 88 |
| 2024-07-19 | 7.514 | 7.514 | 7.380 | 7.380 | 7.380 | 434 |
| 2024-07-18 | 7.890 | 8.105 | 7.811 | 7.815 | 7.815 | 2,540 |
| 2024-07-17 | 7.574 | 7.750 | 7.574 | 7.635 | 7.635 | 128 |
| 2024-07-16 | 7.228 | 7.355 | 7.201 | 7.290 | 7.290 | 1,368 |
| 2024-07-15 | 7.013 | 7.084 | 7.013 | 7.055 | 7.055 | 700 |
| 2024-07-12 | 7.085 | 7.085 | 7.085 | 7.085 | 7.085 | 283 |
| 2024-07-11 | 6.780 | 7.000 | 6.780 | 7.000 | 7.000 | 253 |
| 2024-07-09 | 7.090 | 7.094 | 6.895 | 6.895 | 6.895 | 1,118 |
| 2024-07-08 | 7.148 | 7.148 | 7.148 | 7.148 | 7.148 | 10 |
| 2024-07-02 | 6.935 | 6.950 | 6.930 | 6.935 | 6.935 | 356 |
| 2024-07-01 | 6.900 | 6.985 | 6.900 | 6.985 | 6.985 | 245 |
| 2024-06-28 | 6.745 | 6.745 | 6.745 | 6.745 | 6.745 | 500 |
| 2024-06-26 | 6.610 | 6.659 | 6.560 | 6.659 | 6.659 | 372 |
| 2024-06-24 | 7.040 | 7.182 | 7.000 | 7.182 | 7.182 | 39 |
| 2024-06-21 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 1 |
| 2024-06-18 | 7.050 | 7.059 | 7.014 | 7.059 | 7.059 | 359 |
| 2024-06-13 | 7.187 | 7.187 | 7.011 | 7.011 | 7.011 | 223 |
| 2024-06-12 | 7.440 | 7.440 | 7.390 | 7.425 | 7.425 | 104 |
| 2024-06-11 | 7.224 | 7.276 | 7.130 | 7.276 | 7.276 | 209 |
| 2024-06-10 | 7.288 | 7.365 | 7.225 | 7.290 | 7.290 | 716 |
| 2024-06-07 | 7.633 | 7.633 | 7.440 | 7.591 | 7.591 | 11 |
| 2024-06-06 | 7.570 | 7.705 | 7.570 | 7.705 | 7.705 | 6 |
| 2024-06-05 | 7.800 | 7.800 | 7.601 | 7.601 | 7.601 | 123 |
| 2024-06-04 | 7.610 | 7.924 | 7.610 | 7.924 | 7.924 | 1,037 |
| 2024-06-03 | 7.675 | 7.780 | 7.675 | 7.752 | 7.752 | 800 |
| 2024-05-31 | 7.520 | 7.789 | 7.520 | 7.789 | 7.789 | 617 |
| 2024-05-30 | 7.070 | 7.251 | 7.045 | 7.251 | 7.251 | 910 |
| 2024-05-29 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 14 |
| 2024-05-28 | 6.927 | 6.940 | 6.920 | 6.920 | 6.920 | 669 |
| 2024-05-24 | 7.030 | 7.030 | 6.999 | 7.019 | 7.019 | 121 |
| 2024-05-23 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 300 |
| 2024-05-22 | 7.260 | 7.399 | 7.250 | 7.399 | 7.399 | 242 |
| 2024-05-20 | 7.390 | 7.493 | 7.205 | 7.275 | 7.275 | 2,363 |
| 2024-05-17 | 7.495 | 7.495 | 7.460 | 7.460 | 7.460 | 378 |
| 2024-05-16 | 7.385 | 7.385 | 7.385 | 7.385 | 7.385 | 58 |
| 2024-05-15 | 8.010 | 8.010 | 7.545 | 7.545 | 7.545 | 6,716 |
| 2024-05-14 | 7.720 | 7.725 | 7.562 | 7.565 | 7.565 | 1,650 |
| 2024-05-13 | 7.524 | 7.608 | 7.477 | 7.570 | 7.570 | 4,484 |
| 2024-05-10 | 7.020 | 7.102 | 7.001 | 7.001 | 7.001 | 57 |
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.