Hain Celestial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	12.368	12.808	12.368	12.711	12.711	4,354
2023-06-22	12.182	12.182	12.182	12.182	12.182	450
2023-06-20	12.222	12.299	12.010	12.299	12.299	379
2023-06-15	12.099	12.249	12.041	12.249	12.249	622
2023-06-14	12.375	12.375	12.375	12.375	12.375	92
2023-06-13	11.967	12.099	11.967	12.099	12.099	127
2023-06-12	12.010	12.010	11.878	11.880	11.880	234
2023-06-08	11.925	11.945	11.750	11.945	11.945	214
2023-06-07	12.088	12.219	12.088	12.219	12.219	751
2023-06-06	11.975	12.129	11.930	12.129	12.129	430
2023-06-01	12.142	12.219	11.970	11.970	11.970	477
2023-05-31	12.615	12.615	12.427	12.427	12.427	435
2023-05-26	12.889	12.889	12.889	12.889	12.889	91
2023-05-23	13.644	13.734	13.552	13.552	13.552	276
2023-05-18	13.311	13.311	13.311	13.311	13.311	11
2023-05-16	13.781	13.781	13.692	13.692	13.692	276
2023-05-12	14.015	14.015	14.015	14.015	14.015	45
2023-05-10	14.698	14.698	14.690	14.690	14.690	1,536
2023-05-09	15.708	16.304	15.569	15.569	15.569	436
2023-05-04	17.215	17.215	17.215	17.215	17.215	400
2023-05-03	17.603	17.728	17.603	17.720	17.720	339
2023-04-26	17.195	17.195	17.195	17.195	17.195	80
2023-04-25	17.267	17.348	17.267	17.348	17.348	183
2023-04-18	17.564	17.564	17.458	17.458	17.458	34
2023-04-12	17.902	17.902	17.838	17.838	17.838	28
2023-04-11	17.818	17.818	17.818	17.818	17.818	10
2023-04-05	17.149	17.149	17.149	17.149	17.149	8
2023-04-04	17.067	17.196	17.067	17.196	17.196	189
2023-04-03	17.101	17.101	17.101	17.101	17.101	16
2023-03-29	16.199	16.199	16.199	16.199	16.199	12
2023-03-28	16.652	16.731	16.652	16.731	16.731	166
2023-03-23	16.310	16.310	16.310	16.310	16.310	400
2023-03-21	16.821	16.859	16.821	16.859	16.859	226
2023-03-14	17.220	17.237	16.890	16.890	16.890	550
2023-03-09	17.138	17.208	17.138	17.208	17.208	489
2023-03-06	17.940	17.940	17.940	17.940	17.940	16
2023-02-28	17.690	17.810	17.690	17.810	17.810	223
2023-02-22	18.486	18.630	18.486	18.630	18.630	1,338
2023-02-21	18.780	18.780	18.780	18.780	18.780	23
2023-02-17	18.685	18.685	18.685	18.685	18.685	17
2023-02-14	19.120	19.120	19.120	19.120	19.120	100
2023-02-10	18.605	18.605	18.605	18.605	18.605	11
2023-02-08	19.595	19.912	19.595	19.912	19.912	152
2023-02-02	21.832	21.832	21.832	21.832	21.832	300
2023-02-01	20.848	20.848	20.708	20.755	20.755	471
2023-01-31	20.160	20.160	19.980	19.992	19.992	32
2023-01-23	19.570	19.570	19.570	19.570	19.570	50
2023-01-18	19.090	19.090	18.830	18.830	18.830	785
2023-01-13	19.205	19.205	19.205	19.205	19.205	37
2023-01-10	18.500	18.518	18.500	18.518	18.518	13
2023-01-03	16.260	16.260	16.260	16.260	16.260	30
2022-12-30	16.022	16.022	16.022	16.022	16.022	160
2022-12-29	16.305	16.305	16.305	16.305	16.305	268
2022-12-20	15.410	15.505	15.410	15.505	15.505	215
2022-12-19	15.980	16.110	15.960	16.000	16.000	6,932
2022-12-16	15.990	16.070	15.965	16.045	16.045	2,659
2022-12-07	17.885	18.010	17.800	17.933	17.933	850
2022-12-06	18.048	18.048	18.045	18.045	18.045	1,109
2022-12-05	18.175	18.175	18.175	18.175	18.175	25
2022-12-01	18.925	18.925	18.925	18.925	18.925	80

← NewerPage 14 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.