Hain Celestial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1.310 | 1.480 | 1.300 | 1.321 | 1.321 | 233,587 |
| 2026-01-30 | 1.240 | 1.240 | 1.160 | 1.160 | 1.160 | 6,906 |
| 2026-01-29 | 1.290 | 1.290 | 1.200 | 1.200 | 1.200 | 923 |
| 2026-01-28 | 1.280 | 1.350 | 1.260 | 1.321 | 1.321 | 2,033 |
| 2026-01-27 | 1.170 | 1.275 | 1.130 | 1.269 | 1.269 | 275,345 |
| 2026-01-26 | 1.270 | 1.278 | 1.165 | 1.185 | 1.185 | 6,703 |
| 2026-01-23 | 1.260 | 1.310 | 1.250 | 1.269 | 1.269 | 11,499 |
| 2026-01-22 | 1.140 | 1.251 | 1.140 | 1.238 | 1.238 | 39,623 |
| 2026-01-21 | 1.171 | 1.171 | 1.111 | 1.120 | 1.120 | 67,186 |
| 2026-01-20 | 1.199 | 1.200 | 1.160 | 1.192 | 1.192 | 21,649 |
| 2026-01-19 | 1.183 | 1.183 | 1.183 | 1.183 | 1.183 | 0 |
| 2026-01-16 | 1.160 | 1.210 | 1.160 | 1.183 | 1.183 | 178 |
| 2026-01-15 | 1.181 | 1.202 | 1.181 | 1.185 | 1.185 | 18,918 |
| 2026-01-14 | 1.170 | 1.190 | 1.141 | 1.180 | 1.180 | 703 |
| 2026-01-13 | 1.192 | 1.210 | 1.160 | 1.201 | 1.201 | 3,739 |
| 2026-01-12 | 1.145 | 1.200 | 1.145 | 1.200 | 1.200 | 21,052 |
| 2026-01-09 | 1.211 | 1.220 | 1.160 | 1.180 | 1.180 | 1,366 |
| 2026-01-08 | 1.181 | 1.230 | 1.171 | 1.220 | 1.220 | 30,360 |
| 2026-01-07 | 1.110 | 1.160 | 1.110 | 1.151 | 1.151 | 11,870 |
| 2026-01-06 | 1.120 | 1.160 | 1.090 | 1.091 | 1.091 | 3,441 |
| 2026-01-05 | 1.077 | 1.200 | 1.030 | 1.141 | 1.141 | 42,002 |
| 2026-01-02 | 1.080 | 1.080 | 1.050 | 1.069 | 1.069 | 14,024 |
| 2025-12-31 | 1.078 | 1.090 | 1.078 | 1.090 | 1.090 | 101 |
| 2025-12-30 | 1.120 | 1.125 | 1.105 | 1.105 | 1.105 | 6,537 |
| 2025-12-29 | 1.155 | 1.195 | 1.130 | 1.158 | 1.158 | 3,881 |
| 2025-12-24 | 1.135 | 1.175 | 1.135 | 1.150 | 1.150 | 1,775 |
| 2025-12-23 | 1.162 | 1.169 | 1.160 | 1.160 | 1.160 | 2,976 |
| 2025-12-22 | 1.160 | 1.190 | 1.120 | 1.161 | 1.161 | 13,734 |
| 2025-12-19 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 320 |
| 2025-12-18 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 1,155 |
| 2025-12-17 | 1.119 | 1.160 | 1.099 | 1.160 | 1.160 | 13,069 |
| 2025-12-16 | 1.141 | 1.148 | 1.100 | 1.120 | 1.120 | 5,598 |
| 2025-12-15 | 1.140 | 1.240 | 1.140 | 1.175 | 1.175 | 32,993 |
| 2025-12-12 | 1.090 | 1.140 | 1.090 | 1.120 | 1.120 | 13,829 |
| 2025-12-11 | 1.040 | 1.110 | 1.040 | 1.100 | 1.100 | 10,406 |
| 2025-12-10 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 4,305 |
| 2025-12-09 | 1.048 | 1.048 | 1.020 | 1.020 | 1.020 | 9,700 |
| 2025-12-08 | 1.028 | 1.040 | 1.010 | 1.030 | 1.030 | 13,928 |
| 2025-12-05 | 1.070 | 1.080 | 1.058 | 1.070 | 1.070 | 11,796 |
| 2025-12-04 | 1.070 | 1.080 | 1.040 | 1.075 | 1.075 | 7,309 |
| 2025-12-03 | 1.070 | 1.100 | 1.050 | 1.070 | 1.070 | 9,106 |
| 2025-12-02 | 1.090 | 1.090 | 1.050 | 1.059 | 1.059 | 15,681 |
| 2025-12-01 | 1.095 | 1.125 | 1.095 | 1.110 | 1.110 | 1,942 |
| 2025-11-28 | 1.100 | 1.120 | 1.075 | 1.075 | 1.075 | 1,467 |
| 2025-11-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-11-26 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 2,967 |
| 2025-11-25 | 1.100 | 1.120 | 1.070 | 1.090 | 1.090 | 4,901 |
| 2025-11-24 | 1.240 | 1.240 | 1.100 | 1.108 | 1.108 | 47,985 |
| 2025-11-21 | 1.150 | 1.170 | 1.140 | 1.152 | 1.152 | 1,040 |
| 2025-11-20 | 1.258 | 1.258 | 1.100 | 1.110 | 1.110 | 502 |
| 2025-11-19 | 1.210 | 1.210 | 1.140 | 1.142 | 1.142 | 3,409 |
| 2025-11-18 | 1.270 | 1.270 | 1.195 | 1.215 | 1.215 | 6,263 |
| 2025-11-17 | 1.380 | 1.380 | 1.310 | 1.320 | 1.320 | 4,042 |
| 2025-11-14 | 1.350 | 1.350 | 1.318 | 1.345 | 1.345 | 4,061 |
| 2025-11-13 | 1.400 | 1.430 | 1.361 | 1.361 | 1.361 | 10,697 |
| 2025-11-12 | 1.268 | 1.410 | 1.268 | 1.410 | 1.410 | 25,276 |
| 2025-11-11 | 1.252 | 1.291 | 1.248 | 1.290 | 1.290 | 13,587 |
| 2025-11-10 | 1.230 | 1.255 | 1.145 | 1.240 | 1.240 | 5,666 |
| 2025-11-07 | 1.130 | 1.200 | 1.050 | 1.150 | 1.150 | 30,685 |
| 2025-11-06 | 1.130 | 1.130 | 1.040 | 1.060 | 1.060 | 9,846 |
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.