Hain Celestial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	10.930	10.930	10.830	10.830	10.830	3
2024-02-01	10.691	10.700	10.691	10.691	10.691	8
2024-01-31	10.802	10.980	10.802	10.839	10.839	698
2024-01-25	10.945	10.945	10.860	10.860	10.860	18
2024-01-23	10.521	10.611	10.521	10.551	10.551	590
2024-01-22	9.950	10.210	9.950	10.190	10.190	13
2024-01-19	10.270	10.270	9.900	9.900	9.900	3
2024-01-18	10.700	10.700	10.700	10.700	10.700	1
2024-01-17	10.890	10.890	10.640	10.640	10.640	2
2024-01-16	10.959	11.150	10.920	10.920	10.920	161
2024-01-12	11.338	11.358	11.111	11.115	11.115	269
2024-01-10	11.070	11.070	11.070	11.070	11.070	1
2024-01-09	10.821	10.980	10.821	10.929	10.929	572
2024-01-08	10.981	10.981	10.981	10.981	10.981	3
2024-01-04	10.555	10.555	10.555	10.555	10.555	140
2024-01-03	11.193	11.193	11.005	11.005	11.005	1,606
2024-01-02	10.930	11.458	10.830	11.458	11.458	194
2023-12-28	10.910	11.111	10.910	11.111	11.111	234
2023-12-27	10.611	10.860	10.611	10.860	10.860	385
2023-12-22	10.630	10.660	10.590	10.590	10.590	1,477
2023-12-21	10.520	10.520	10.320	10.320	10.320	212
2023-12-20	10.497	10.497	10.497	10.497	10.497	2,582
2023-12-19	10.650	10.760	10.560	10.659	10.659	131
2023-12-18	10.620	10.620	10.351	10.540	10.540	789
2023-12-15	10.860	10.860	10.650	10.750	10.750	111
2023-12-14	11.350	11.350	11.090	11.090	11.090	152
2023-12-13	10.555	10.555	10.370	10.370	10.370	132
2023-12-12	9.980	10.070	9.970	10.059	10.059	513
2023-12-11	10.030	10.040	9.900	9.900	9.900	34
2023-12-08	10.670	10.670	10.090	10.090	10.090	153
2023-12-06	10.760	10.950	10.760	10.950	10.950	11
2023-12-05	10.843	10.950	10.843	10.890	10.890	352
2023-12-04	10.910	10.968	10.800	10.968	10.968	50
2023-12-01	10.530	10.800	10.530	10.800	10.800	98
2023-11-30	10.570	10.570	10.350	10.570	10.570	138
2023-11-29	10.930	10.930	10.550	10.550	10.550	4
2023-11-28	10.621	10.805	10.621	10.805	10.805	399
2023-11-27	11.010	11.010	11.010	11.010	11.010	4
2023-11-24	10.910	11.040	10.910	11.040	11.040	4
2023-11-22	10.750	10.910	10.750	10.910	10.910	6
2023-11-21	10.931	10.931	10.830	10.830	10.830	131
2023-11-20	11.180	11.180	11.080	11.080	11.080	22
2023-11-16	11.250	11.250	11.250	11.250	11.250	2
2023-11-14	11.540	11.710	11.540	11.570	11.570	345
2023-11-13	11.060	11.125	11.000	11.108	11.108	1,729
2023-11-10	11.352	11.360	11.191	11.191	11.191	703
2023-11-08	11.305	11.305	11.305	11.305	11.305	177
2023-11-07	11.211	12.420	11.190	12.030	12.030	1,199
2023-11-06	11.530	11.530	11.440	11.530	11.530	10
2023-11-03	11.840	11.880	11.840	11.880	11.880	9
2023-11-02	11.330	11.730	11.330	11.730	11.730	1,159
2023-11-01	11.080	11.100	11.010	11.040	11.040	1,806
2023-10-31	11.050	11.160	11.050	11.150	11.150	1,329
2023-10-30	11.160	11.160	11.160	11.160	11.160	1
2023-10-27	11.310	11.310	11.230	11.285	11.285	135
2023-10-26	11.180	11.430	11.180	11.275	11.275	4
2023-10-25	11.115	11.160	11.000	11.160	11.160	141
2023-10-24	11.071	11.160	11.071	11.160	11.160	53
2023-10-23	10.590	10.590	10.590	10.590	10.590	6
2023-10-20	10.741	10.810	10.710	10.810	10.810	1,206

← NewerPage 12 of 16 · 922 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.