Hain Celestial Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.789	0.789	0.640	0.651	0.651	6,743
2026-04-28	0.920	0.920	0.903	0.903	0.903	56
2026-04-27	0.905	0.950	0.903	0.930	0.930	3,488
2026-04-24	0.868	0.903	0.843	0.869	0.869	1,015
2026-04-23	0.910	0.915	0.855	0.855	0.855	178
2026-04-22	0.916	0.916	0.897	0.897	0.897	1,319
2026-04-21	0.808	0.917	0.791	0.905	0.905	3,317
2026-04-20	0.850	0.866	0.842	0.866	0.866	117
2026-04-17	0.868	0.881	0.847	0.858	0.858	748
2026-04-16	0.867	0.910	0.854	0.854	0.854	571
2026-04-15	0.890	0.890	0.858	0.859	0.859	1,141
2026-04-14	0.911	0.920	0.883	0.883	0.883	573
2026-04-13	0.888	0.910	0.857	0.910	0.910	6,714
2026-04-10	0.854	0.865	0.836	0.836	0.836	832
2026-04-09	0.864	0.882	0.845	0.869	0.869	1,218
2026-04-08	0.814	0.882	0.814	0.882	0.882	16,983
2026-04-07	0.764	0.770	0.764	0.770	0.770	1,904
2026-04-02	0.730	0.800	0.730	0.800	0.800	13,761
2026-04-01	0.684	0.705	0.644	0.691	0.691	4,420
2026-03-31	0.650	0.686	0.647	0.667	0.667	2,277
2026-03-30	0.620	0.640	0.601	0.625	0.625	23,897
2026-03-27	0.626	0.633	0.620	0.620	0.620	1,559
2026-03-26	0.650	0.676	0.650	0.676	0.676	178
2026-03-25	0.670	0.683	0.648	0.648	0.648	2,806
2026-03-24	0.600	0.722	0.600	0.722	0.722	60,398
2026-03-23	0.594	0.641	0.594	0.641	0.641	26,899
2026-03-20	0.664	0.664	0.622	0.622	0.622	8,180
2026-03-19	0.650	0.664	0.641	0.664	0.664	2,026
2026-03-18	0.675	0.700	0.670	0.670	0.670	3,833
2026-03-17	0.653	0.690	0.653	0.687	0.687	7,211
2026-03-16	0.663	0.664	0.637	0.637	0.637	2,009
2026-03-13	0.620	0.660	0.620	0.660	0.660	9,503
2026-03-12	0.640	0.640	0.610	0.610	0.610	8,023
2026-03-11	0.631	0.634	0.603	0.634	0.634	4,353
2026-03-10	0.680	0.680	0.632	0.632	0.632	1,209
2026-03-09	0.690	0.690	0.645	0.652	0.652	45,748
2026-03-06	0.680	0.690	0.670	0.673	0.673	15,066
2026-03-05	0.720	0.720	0.690	0.700	0.700	2,701
2026-03-04	0.740	0.740	0.699	0.704	0.704	37,509
2026-03-03	0.760	0.784	0.731	0.745	0.745	8,032
2026-03-02	0.747	0.794	0.747	0.791	0.791	13,396
2026-02-27	0.764	0.840	0.744	0.801	0.801	18,708
2026-02-26	0.763	0.818	0.763	0.780	0.780	10,649
2026-02-25	0.790	0.800	0.748	0.766	0.766	18,427
2026-02-24	0.819	0.819	0.790	0.790	0.790	20,462
2026-02-23	0.862	0.862	0.817	0.823	0.823	3,308
2026-02-20	0.904	0.904	0.850	0.850	0.850	12,105
2026-02-19	0.897	0.960	0.880	0.896	0.896	15,061
2026-02-18	0.882	0.950	0.870	0.950	0.950	17,772
2026-02-17	0.940	0.976	0.861	0.881	0.881	16,118
2026-02-16	0.956	0.956	0.956	0.956	0.956	0
2026-02-13	0.913	0.987	0.898	0.956	0.956	12,261
2026-02-12	0.900	0.935	0.860	0.900	0.900	11,209
2026-02-11	0.910	0.915	0.851	0.915	0.915	16,793
2026-02-10	1.010	1.010	0.821	0.850	0.850	317,635
2026-02-09	1.150	1.150	0.920	0.947	0.947	110,154
2026-02-06	1.180	1.240	1.180	1.240	1.240	14,115
2026-02-05	1.180	1.200	1.150	1.200	1.200	3,574
2026-02-04	1.220	1.225	1.135	1.151	1.151	32,639
2026-02-03	1.290	1.330	1.165	1.171	1.171	13,629

← NewerPage 3 of 16 · 921 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.