Hain Celestial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.554	0.554	0.535	0.540	0.540	37,677
2026-07-22	0.580	0.600	0.554	0.555	0.555	30,298
2026-07-21	0.560	0.586	0.543	0.585	0.585	1,248
2026-07-20	0.560	0.569	0.543	0.547	0.547	26,534
2026-07-17	0.574	0.592	0.561	0.561	0.561	13,756
2026-07-16	0.609	0.609	0.560	0.560	0.560	23,390
2026-07-15	0.605	0.605	0.583	0.594	0.594	1,749
2026-07-14	0.570	0.600	0.570	0.600	0.600	7,546
2026-07-13	0.600	0.610	0.561	0.595	0.595	33,509
2026-07-10	0.559	0.578	0.546	0.578	0.578	9,121
2026-07-09	0.540	0.570	0.540	0.570	0.570	25,156
2026-07-08	0.586	0.586	0.580	0.581	0.581	599
2026-07-07	0.578	0.597	0.570	0.597	0.597	8,516
2026-07-06	0.541	0.575	0.530	0.546	0.546	5,698
2026-07-03	0.542	0.542	0.542	0.542	0.542	0
2026-07-02	0.588	0.588	0.542	0.542	0.542	65,585
2026-07-01	0.550	0.606	0.550	0.596	0.596	76,991
2026-06-30	0.567	0.574	0.556	0.567	0.567	4,055
2026-06-29	0.568	0.595	0.532	0.584	0.584	11,964
2026-06-26	0.628	0.630	0.575	0.575	0.575	35,320
2026-06-25	0.601	0.628	0.595	0.595	0.595	62,472
2026-06-24	0.620	0.630	0.620	0.620	0.620	27,258
2026-06-23	0.613	0.613	0.591	0.591	0.591	18,888
2026-06-22	0.625	0.632	0.597	0.603	0.603	2,070
2026-06-19	0.649	0.649	0.649	0.649	0.649	0
2026-06-18	0.580	0.649	0.580	0.649	0.649	43,423
2026-06-17	0.595	0.615	0.592	0.592	0.592	10,669
2026-06-16	0.600	0.625	0.600	0.623	0.623	5,466
2026-06-15	0.633	0.659	0.626	0.626	0.626	4,154
2026-06-12	0.665	0.665	0.637	0.657	0.657	1,153
2026-06-11	0.631	0.652	0.631	0.640	0.640	2,638
2026-06-10	0.690	0.710	0.647	0.647	0.647	1,767
2026-06-09	0.710	0.712	0.652	0.652	0.652	694
2026-06-08	0.740	0.740	0.700	0.700	0.700	305
2026-06-05	0.771	0.771	0.740	0.740	0.740	2,732
2026-06-04	0.830	0.830	0.749	0.749	0.749	383
2026-06-03	0.790	0.845	0.761	0.798	0.798	3,187
2026-06-02	0.820	0.820	0.805	0.805	0.805	4,000
2026-06-01	0.800	0.838	0.775	0.829	0.829	1,038
2026-05-29	0.761	0.789	0.721	0.789	0.789	984
2026-05-28	0.740	0.758	0.720	0.758	0.758	6,730
2026-05-27	0.795	0.795	0.750	0.782	0.782	2,226
2026-05-26	0.793	0.793	0.750	0.784	0.784	292
2026-05-22	0.728	0.750	0.716	0.731	0.731	180
2026-05-21	0.720	0.750	0.720	0.724	0.724	820
2026-05-20	0.780	0.780	0.732	0.738	0.738	1,144
2026-05-19	0.747	0.747	0.719	0.719	0.719	1,002
2026-05-18	0.798	0.798	0.730	0.730	0.730	779
2026-05-15	0.766	0.798	0.751	0.789	0.789	1,417
2026-05-14	0.736	0.791	0.736	0.791	0.791	803
2026-05-13	0.739	0.820	0.739	0.767	0.767	1,572
2026-05-12	0.765	0.798	0.758	0.798	0.798	5,915
2026-05-11	0.680	0.795	0.666	0.759	0.759	3,520
2026-05-08	0.759	0.774	0.656	0.656	0.656	5,541
2026-05-07	0.769	0.769	0.728	0.749	0.749	922
2026-05-06	0.730	0.737	0.707	0.707	0.707	1,699
2026-05-05	0.673	0.695	0.662	0.695	0.695	39,473
2026-05-04	0.696	0.712	0.611	0.621	0.621	6,471
2026-05-01	0.671	0.695	0.660	0.686	0.686	1,054
2026-04-30	0.663	0.665	0.637	0.655	0.655	4,141

← NewerPage 2 of 3 · 128 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.