Hain Celestial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	10.930	10.930	10.930	10.930	10.930	1
2023-10-18	10.920	10.990	10.910	10.910	10.910	6
2023-10-17	10.851	11.000	10.851	10.970	10.970	97
2023-10-13	10.220	10.220	10.220	10.220	10.220	1
2023-10-12	10.460	10.460	10.200	10.200	10.200	2
2023-10-10	10.490	10.528	10.411	10.510	10.510	170
2023-10-06	9.815	10.010	9.815	10.010	10.010	289
2023-10-05	10.239	10.239	10.239	10.239	10.239	177
2023-10-04	10.051	10.051	10.051	10.051	10.051	61
2023-10-02	10.250	10.420	10.129	10.129	10.129	56
2023-09-29	10.319	10.409	10.319	10.409	10.409	440
2023-09-28	9.931	9.995	9.818	9.818	9.818	4,303
2023-09-26	10.071	10.139	10.071	10.139	10.139	159
2023-09-25	10.098	10.098	10.098	10.098	10.098	300
2023-09-22	10.401	10.401	10.401	10.401	10.401	150
2023-09-20	10.860	11.000	10.480	10.555	10.555	1,705
2023-09-19	9.791	9.869	9.791	9.869	9.869	201
2023-09-18	9.812	9.812	9.711	9.751	9.751	502
2023-09-15	10.161	10.161	9.949	9.949	9.949	1,700
2023-09-14	10.288	10.288	10.288	10.288	10.288	30
2023-09-13	10.740	10.740	10.692	10.692	10.692	10
2023-09-12	9.804	9.804	9.641	9.641	9.641	1,500
2023-09-08	9.591	9.591	9.591	9.591	9.591	100
2023-09-05	10.170	10.170	9.975	9.975	9.975	1,416
2023-09-01	10.580	10.580	10.580	10.580	10.580	60
2023-08-31	10.961	10.961	10.821	10.821	10.821	68
2023-08-30	10.970	11.008	10.970	11.008	11.008	100
2023-08-29	11.278	11.278	11.059	11.059	11.059	760
2023-08-25	11.645	11.675	11.585	11.585	11.585	350
2023-08-24	11.166	12.450	11.166	11.855	11.855	1,033
2023-08-23	11.931	11.931	11.931	11.931	11.931	154
2023-08-22	12.100	12.199	11.932	11.932	11.932	587
2023-08-21	12.205	12.205	12.199	12.199	12.199	190
2023-08-17	12.001	12.055	12.001	12.055	12.055	90
2023-08-16	11.879	11.885	11.869	11.875	11.875	375
2023-08-11	12.072	12.072	12.072	12.072	12.072	84
2023-08-10	11.655	11.655	11.635	11.635	11.635	487
2023-08-08	11.201	11.201	11.045	11.045	11.045	810
2023-08-07	11.671	11.672	11.671	11.672	11.672	211
2023-08-04	12.040	12.040	12.025	12.025	12.025	951
2023-08-03	11.560	11.560	11.560	11.560	11.560	9
2023-08-02	11.621	11.621	11.519	11.571	11.571	990
2023-08-01	12.229	12.229	12.165	12.165	12.165	60
2023-07-31	12.781	12.781	12.781	12.781	12.781	200
2023-07-27	13.111	13.230	13.111	13.230	13.230	150
2023-07-26	13.235	13.235	13.001	13.142	13.142	395
2023-07-25	13.025	13.025	12.999	12.999	12.999	205
2023-07-20	13.000	13.000	12.582	12.795	12.795	269
2023-07-19	13.140	13.140	13.140	13.140	13.140	243
2023-07-18	12.801	13.160	12.801	12.805	12.805	668
2023-07-14	12.852	12.852	12.852	12.852	12.852	310
2023-07-13	13.105	13.180	13.095	13.095	13.095	382
2023-07-12	13.158	13.170	12.972	12.972	12.972	200
2023-07-11	12.891	12.891	12.810	12.810	12.810	481
2023-07-10	12.945	13.069	12.885	12.919	12.919	740
2023-07-07	12.960	12.960	12.960	12.960	12.960	50
2023-07-06	12.678	12.752	12.678	12.731	12.731	1,453
2023-07-05	12.684	12.717	12.684	12.717	12.717	242
2023-07-03	12.935	13.000	12.935	12.965	12.965	132
2023-06-27	12.640	12.640	12.445	12.445	12.445	243

← NewerPage 13 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.