Hain Celestial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	18.370	18.370	18.360	18.360	18.360	1
2022-11-28	19.961	19.961	18.448	18.448	18.448	8,872
2022-11-25	20.535	20.615	20.535	20.615	20.615	658
2022-11-23	20.300	20.342	20.300	20.342	20.342	1,208
2022-11-22	19.680	19.680	19.680	19.680	19.680	250
2022-11-21	20.262	20.262	20.262	20.262	20.262	80
2022-11-15	20.550	20.550	20.550	20.550	20.550	200
2022-11-14	20.558	20.558	20.558	20.558	20.558	60
2022-11-08	20.850	21.285	20.850	21.030	21.030	180
2022-11-03	18.040	18.040	18.040	18.040	18.040	100
2022-11-02	19.245	19.245	19.245	19.245	19.245	100
2022-11-01	19.092	19.092	19.092	19.092	19.092	26
2022-10-27	18.285	18.285	18.285	18.285	18.285	1,000
2022-10-26	18.642	18.650	18.642	18.650	18.650	1,200
2022-10-21	15.741	15.821	15.741	15.821	15.821	40
2022-10-19	16.300	16.300	16.300	16.300	16.300	100
2022-10-10	16.268	16.268	16.268	16.268	16.268	1
2022-10-07	16.108	16.108	16.108	16.108	16.108	50
2022-10-06	16.338	16.338	16.315	16.315	16.315	200
2022-10-05	16.838	17.076	16.838	17.076	17.076	103
2022-10-03	17.055	17.055	16.960	17.015	17.015	260
2022-09-28	16.580	16.580	16.310	16.320	16.320	12,738
2022-09-23	16.885	16.885	16.885	16.885	16.885	100
2022-09-22	17.250	17.250	17.250	17.250	17.250	10
2022-09-20	17.870	17.880	17.870	17.880	17.880	60
2022-09-15	18.808	18.808	18.808	18.808	18.808	300
2022-09-13	19.735	19.735	19.735	19.735	19.735	500
2022-09-12	20.726	20.726	20.238	20.240	20.240	253
2022-09-09	20.141	20.251	20.141	20.251	20.251	700
2022-09-08	18.398	18.398	18.398	18.398	18.398	100
2022-09-06	18.908	18.908	18.908	18.908	18.908	15
2022-09-02	20.210	20.210	20.210	20.210	20.210	25
2022-09-01	19.850	19.850	19.780	19.780	19.780	483
2022-08-26	23.230	23.230	23.230	23.230	23.230	1
2022-08-25	24.045	24.222	24.045	24.222	24.222	210
2022-08-19	24.930	24.930	24.930	24.930	24.930	40
2022-08-11	23.920	23.920	23.920	23.920	23.920	35
2022-08-08	23.000	23.339	23.000	23.339	23.339	40
2022-07-29	22.231	22.231	22.231	22.231	22.231	625
2022-07-22	23.428	23.428	23.428	23.428	23.428	194
2022-07-18	22.262	22.400	22.262	22.400	22.400	150
2022-07-14	21.399	21.399	21.398	21.398	21.398	200
2022-07-13	21.897	21.899	21.897	21.899	21.899	606
2022-07-11	22.598	22.598	22.530	22.530	22.530	251
2022-07-08	23.692	23.692	23.692	23.692	23.692	70
2022-07-07	23.785	24.060	23.785	23.842	23.842	600
2022-06-24	22.955	22.955	22.955	22.955	22.955	100
2022-06-22	23.600	23.600	23.600	23.600	23.600	6
2022-06-01	26.065	26.065	26.065	26.065	26.065	10
2022-05-09	26.195	26.195	26.168	26.168	26.168	200
2022-05-06	25.970	26.016	25.890	25.900	25.900	222
2022-04-29	34.030	34.095	34.030	34.095	34.095	50,233
2022-04-20	34.946	34.946	34.946	34.946	34.946	1
2022-04-19	34.372	34.372	34.372	34.372	34.372	50
2022-04-06	33.997	33.997	33.997	33.997	33.997	42
2022-04-01	34.852	34.852	34.852	34.852	34.852	6,800
2022-03-09	34.080	34.080	34.080	34.080	34.080	1
2022-03-01	36.850	36.850	36.850	36.850	36.850	50
2022-02-23	35.780	35.780	35.450	35.450	35.450	71
2022-02-22	35.820	35.820	35.597	35.597	35.597	89

← NewerPage 15 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.