Hain Celestial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 7.020 | 7.102 | 7.001 | 7.001 | 7.001 | 57 |
| 2024-05-09 | 6.475 | 6.475 | 6.475 | 6.475 | 6.475 | 150 |
| 2024-05-08 | 7.100 | 7.209 | 6.725 | 6.735 | 6.735 | 553 |
| 2024-05-07 | 6.621 | 6.765 | 6.621 | 6.748 | 6.748 | 2,287 |
| 2024-05-03 | 7.020 | 7.020 | 6.775 | 6.839 | 6.839 | 335 |
| 2024-05-02 | 6.591 | 6.840 | 6.591 | 6.840 | 6.840 | 1,079 |
| 2024-05-01 | 6.295 | 6.561 | 6.295 | 6.561 | 6.561 | 1,703 |
| 2024-04-30 | 6.080 | 6.080 | 6.060 | 6.067 | 6.067 | 409 |
| 2024-04-29 | 6.252 | 6.350 | 6.180 | 6.245 | 6.245 | 1,724 |
| 2024-04-26 | 6.085 | 6.085 | 6.085 | 6.085 | 6.085 | 400 |
| 2024-04-25 | 6.105 | 6.105 | 6.060 | 6.085 | 6.085 | 997 |
| 2024-04-24 | 6.080 | 6.155 | 6.080 | 6.151 | 6.151 | 3,071 |
| 2024-04-23 | 6.085 | 6.220 | 6.081 | 6.220 | 6.220 | 1,633 |
| 2024-04-22 | 6.010 | 6.049 | 5.895 | 6.049 | 6.049 | 1,872 |
| 2024-04-19 | 6.000 | 6.000 | 5.999 | 5.999 | 5.999 | 333 |
| 2024-04-18 | 5.901 | 5.901 | 5.855 | 5.889 | 5.889 | 147 |
| 2024-04-17 | 5.915 | 5.920 | 5.755 | 5.771 | 5.771 | 565 |
| 2024-04-16 | 6.330 | 6.330 | 5.821 | 5.821 | 5.821 | 594 |
| 2024-04-15 | 6.070 | 6.131 | 5.925 | 6.131 | 6.131 | 762 |
| 2024-04-12 | 6.140 | 6.195 | 6.098 | 6.195 | 6.195 | 382 |
| 2024-04-11 | 6.131 | 6.251 | 6.129 | 6.240 | 6.240 | 2,083 |
| 2024-04-10 | 6.550 | 6.550 | 6.250 | 6.250 | 6.250 | 294 |
| 2024-04-09 | 6.947 | 7.128 | 6.821 | 7.010 | 7.010 | 2,924 |
| 2024-04-08 | 6.510 | 6.561 | 6.460 | 6.561 | 6.561 | 24 |
| 2024-04-05 | 6.920 | 6.920 | 6.555 | 6.560 | 6.560 | 1,484 |
| 2024-04-04 | 7.071 | 7.071 | 6.909 | 6.979 | 6.979 | 2,251 |
| 2024-04-03 | 7.041 | 7.179 | 7.041 | 7.159 | 7.159 | 211 |
| 2024-04-02 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | 61 |
| 2024-03-28 | 7.910 | 7.930 | 7.910 | 7.930 | 7.930 | 3 |
| 2024-03-27 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 2,000 |
| 2024-03-26 | 7.991 | 8.015 | 7.820 | 7.820 | 7.820 | 651 |
| 2024-03-25 | 8.100 | 8.100 | 8.000 | 8.029 | 8.029 | 24 |
| 2024-03-22 | 8.239 | 8.239 | 8.239 | 8.239 | 8.239 | 4 |
| 2024-03-21 | 8.480 | 8.480 | 8.289 | 8.350 | 8.350 | 17 |
| 2024-03-19 | 8.240 | 8.331 | 8.239 | 8.239 | 8.239 | 411 |
| 2024-03-18 | 8.560 | 8.600 | 8.432 | 8.432 | 8.432 | 215 |
| 2024-03-15 | 8.800 | 8.800 | 8.721 | 8.800 | 8.800 | 45 |
| 2024-03-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 19 |
| 2024-03-13 | 9.160 | 9.160 | 9.140 | 9.140 | 9.140 | 12 |
| 2024-03-12 | 9.245 | 9.245 | 9.245 | 9.245 | 9.245 | 5 |
| 2024-03-11 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | 19 |
| 2024-03-08 | 9.358 | 9.358 | 9.358 | 9.358 | 9.358 | 100 |
| 2024-03-07 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 4 |
| 2024-03-06 | 9.740 | 9.780 | 9.540 | 9.540 | 9.540 | 27 |
| 2024-03-01 | 9.520 | 9.570 | 9.460 | 9.570 | 9.570 | 1,020 |
| 2024-02-28 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 4 |
| 2024-02-27 | 9.671 | 9.790 | 9.629 | 9.629 | 9.629 | 567 |
| 2024-02-26 | 9.610 | 9.700 | 9.610 | 9.700 | 9.700 | 6 |
| 2024-02-23 | 9.222 | 9.222 | 9.196 | 9.196 | 9.196 | 2,534 |
| 2024-02-22 | 9.429 | 9.530 | 9.429 | 9.530 | 9.530 | 61 |
| 2024-02-20 | 9.620 | 9.740 | 9.550 | 9.740 | 9.740 | 153 |
| 2024-02-16 | 9.640 | 9.710 | 9.640 | 9.710 | 9.710 | 2 |
| 2024-02-15 | 9.718 | 9.778 | 9.590 | 9.625 | 9.625 | 1,779 |
| 2024-02-14 | 9.319 | 9.350 | 9.319 | 9.350 | 9.350 | 113 |
| 2024-02-13 | 9.500 | 9.500 | 9.360 | 9.370 | 9.370 | 149 |
| 2024-02-12 | 9.680 | 9.740 | 9.650 | 9.650 | 9.650 | 221 |
| 2024-02-09 | 9.824 | 9.950 | 9.630 | 9.630 | 9.630 | 1,073 |
| 2024-02-08 | 9.070 | 10.000 | 9.070 | 9.890 | 9.890 | 1,785 |
| 2024-02-07 | 11.125 | 11.125 | 9.290 | 9.310 | 9.310 | 2,920 |
| 2024-02-06 | 10.790 | 11.240 | 10.790 | 11.240 | 11.240 | 81 |
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.