Hain Celestial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.120 | 1.139 | 1.082 | 1.112 | 1.112 | 9,824 |
| 2025-11-04 | 1.080 | 1.150 | 1.080 | 1.110 | 1.110 | 11,887 |
| 2025-11-03 | 1.160 | 1.200 | 1.140 | 1.180 | 1.180 | 1,577 |
| 2025-10-31 | 1.242 | 1.270 | 1.160 | 1.180 | 1.180 | 17,793 |
| 2025-10-30 | 1.315 | 1.335 | 1.280 | 1.291 | 1.291 | 4,159 |
| 2025-10-29 | 1.330 | 1.360 | 1.310 | 1.310 | 1.310 | 9,227 |
| 2025-10-28 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 45,883 |
| 2025-10-27 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 3,865 |
| 2025-10-24 | 1.500 | 1.500 | 1.445 | 1.451 | 1.451 | 4,835 |
| 2025-10-23 | 1.500 | 1.500 | 1.430 | 1.441 | 1.441 | 17,775 |
| 2025-10-22 | 1.460 | 1.630 | 1.460 | 1.481 | 1.481 | 177,593 |
| 2025-10-21 | 1.340 | 1.400 | 1.330 | 1.390 | 1.390 | 6,531 |
| 2025-10-20 | 1.310 | 1.340 | 1.290 | 1.338 | 1.338 | 3,355 |
| 2025-10-17 | 1.360 | 1.360 | 1.301 | 1.310 | 1.310 | 14,169 |
| 2025-10-16 | 1.390 | 1.425 | 1.350 | 1.350 | 1.350 | 6,144 |
| 2025-10-15 | 1.355 | 1.400 | 1.350 | 1.370 | 1.370 | 6,219 |
| 2025-10-14 | 1.380 | 1.380 | 1.300 | 1.319 | 1.319 | 8,794 |
| 2025-10-13 | 1.360 | 1.388 | 1.320 | 1.325 | 1.325 | 6,788 |
| 2025-10-10 | 1.410 | 1.429 | 1.349 | 1.355 | 1.355 | 18,818 |
| 2025-10-09 | 1.450 | 1.460 | 1.385 | 1.399 | 1.399 | 28,994 |
| 2025-10-08 | 1.460 | 1.460 | 1.400 | 1.410 | 1.410 | 30,579 |
| 2025-10-07 | 1.490 | 1.490 | 1.435 | 1.440 | 1.440 | 16,091 |
| 2025-10-06 | 1.570 | 1.570 | 1.500 | 1.500 | 1.500 | 24,632 |
| 2025-10-03 | 1.560 | 1.609 | 1.560 | 1.561 | 1.561 | 12,690 |
| 2025-10-02 | 1.550 | 1.590 | 1.540 | 1.559 | 1.559 | 13,211 |
| 2025-10-01 | 1.580 | 1.590 | 1.500 | 1.540 | 1.540 | 8,106 |
| 2025-09-30 | 1.610 | 1.610 | 1.549 | 1.600 | 1.600 | 8,785 |
| 2025-09-29 | 1.555 | 1.689 | 1.541 | 1.609 | 1.609 | 6,097 |
| 2025-09-26 | 1.570 | 1.579 | 1.551 | 1.551 | 1.551 | 2,581 |
| 2025-09-25 | 1.680 | 1.680 | 1.571 | 1.571 | 1.571 | 5,470 |
| 2025-09-24 | 1.650 | 1.669 | 1.601 | 1.651 | 1.651 | 9,864 |
| 2025-09-23 | 1.590 | 1.760 | 1.590 | 1.691 | 1.691 | 19,037 |
| 2025-09-22 | 1.600 | 1.795 | 1.570 | 1.649 | 1.649 | 97,210 |
| 2025-09-19 | 1.500 | 1.531 | 1.480 | 1.490 | 1.490 | 28,606 |
| 2025-09-18 | 1.430 | 1.540 | 1.430 | 1.460 | 1.460 | 46,862 |
| 2025-09-17 | 1.450 | 1.489 | 1.421 | 1.489 | 1.489 | 40,055 |
| 2025-09-16 | 1.610 | 1.610 | 1.490 | 1.510 | 1.510 | 52,714 |
| 2025-09-15 | 2.220 | 2.600 | 1.430 | 1.620 | 1.620 | 318,425 |
| 2025-09-12 | 2.100 | 2.100 | 2.041 | 2.041 | 2.041 | 540 |
| 2025-09-11 | 2.019 | 2.100 | 1.991 | 2.081 | 2.081 | 11,810 |
| 2025-09-10 | 1.920 | 2.039 | 1.865 | 2.029 | 2.029 | 2,764 |
| 2025-09-09 | 1.969 | 1.970 | 1.880 | 1.901 | 1.901 | 7,172 |
| 2025-09-08 | 1.820 | 1.879 | 1.768 | 1.859 | 1.859 | 1,363 |
| 2025-09-05 | 1.898 | 1.949 | 1.815 | 1.815 | 1.815 | 6,662 |
| 2025-09-04 | 1.849 | 1.849 | 1.840 | 1.840 | 1.840 | 47 |
| 2025-09-03 | 1.819 | 1.830 | 1.790 | 1.809 | 1.809 | 16,620 |
| 2025-09-02 | 1.780 | 1.865 | 1.780 | 1.841 | 1.841 | 4,858 |
| 2025-09-01 | 1.819 | 1.819 | 1.819 | 1.819 | 1.819 | 0 |
| 2025-08-29 | 1.819 | 1.819 | 1.819 | 1.819 | 1.819 | 34 |
| 2025-08-28 | 1.840 | 1.840 | 1.759 | 1.761 | 1.761 | 1,504 |
| 2025-08-27 | 1.779 | 1.779 | 1.749 | 1.779 | 1.779 | 493 |
| 2025-08-26 | 1.820 | 1.840 | 1.749 | 1.749 | 1.749 | 3,263 |
| 2025-08-25 | 1.828 | 1.830 | 1.810 | 1.810 | 1.810 | 521 |
| 2025-08-22 | 1.789 | 1.860 | 1.780 | 1.855 | 1.855 | 2,312 |
| 2025-08-21 | 1.720 | 1.720 | 1.680 | 1.680 | 1.680 | 358 |
| 2025-08-20 | 1.822 | 1.865 | 1.735 | 1.741 | 1.741 | 10,926 |
| 2025-08-19 | 1.820 | 1.861 | 1.820 | 1.829 | 1.829 | 17,050 |
| 2025-08-18 | 1.829 | 1.829 | 1.811 | 1.811 | 1.811 | 5,705 |
| 2025-08-15 | 1.890 | 1.895 | 1.838 | 1.840 | 1.840 | 2,495 |
| 2025-08-14 | 1.775 | 1.775 | 1.755 | 1.755 | 1.755 | 5,760 |
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.