Hain Celestial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.860 | 1.901 | 1.851 | 1.881 | 1.881 | 13,352 |
| 2025-08-12 | 1.720 | 1.795 | 1.720 | 1.765 | 1.765 | 4,871 |
| 2025-08-11 | 1.629 | 1.649 | 1.589 | 1.621 | 1.621 | 1,316 |
| 2025-08-08 | 1.690 | 1.690 | 1.591 | 1.591 | 1.591 | 1,099 |
| 2025-08-07 | 1.641 | 1.645 | 1.599 | 1.608 | 1.608 | 3,916 |
| 2025-08-06 | 1.569 | 1.615 | 1.569 | 1.605 | 1.605 | 14,748 |
| 2025-08-05 | 1.490 | 1.530 | 1.475 | 1.530 | 1.530 | 24,077 |
| 2025-08-04 | 1.559 | 1.559 | 1.528 | 1.530 | 1.530 | 7,373 |
| 2025-08-01 | 1.550 | 1.559 | 1.529 | 1.529 | 1.529 | 7,619 |
| 2025-07-31 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,644 |
| 2025-07-30 | 1.680 | 1.689 | 1.649 | 1.655 | 1.655 | 895 |
| 2025-07-29 | 1.780 | 1.780 | 1.719 | 1.719 | 1.719 | 94 |
| 2025-07-28 | 1.820 | 1.820 | 1.795 | 1.795 | 1.795 | 361 |
| 2025-07-25 | 1.860 | 1.909 | 1.845 | 1.845 | 1.845 | 995 |
| 2025-07-24 | 1.811 | 1.815 | 1.785 | 1.815 | 1.815 | 1,875 |
| 2025-07-23 | 1.869 | 1.919 | 1.845 | 1.875 | 1.875 | 5,370 |
| 2025-07-22 | 1.710 | 1.815 | 1.700 | 1.795 | 1.795 | 21,852 |
| 2025-07-21 | 1.555 | 1.631 | 1.530 | 1.619 | 1.619 | 1,276 |
| 2025-07-18 | 1.569 | 1.599 | 1.559 | 1.559 | 1.559 | 858 |
| 2025-07-17 | 1.575 | 1.610 | 1.575 | 1.575 | 1.575 | 651 |
| 2025-07-16 | 1.550 | 1.609 | 1.550 | 1.600 | 1.600 | 20,889 |
| 2025-07-15 | 1.600 | 1.700 | 1.595 | 1.595 | 1.595 | 1,794 |
| 2025-07-14 | 1.580 | 1.599 | 1.571 | 1.599 | 1.599 | 1,184 |
| 2025-07-11 | 1.579 | 1.600 | 1.540 | 1.589 | 1.589 | 9,480 |
| 2025-07-10 | 1.610 | 1.719 | 1.610 | 1.671 | 1.671 | 4,530 |
| 2025-07-09 | 1.621 | 1.661 | 1.569 | 1.575 | 1.575 | 5,604 |
| 2025-07-08 | 1.610 | 1.710 | 1.581 | 1.645 | 1.645 | 9,273 |
| 2025-07-07 | 1.680 | 1.700 | 1.599 | 1.615 | 1.615 | 13,856 |
| 2025-07-04 | 1.661 | 1.661 | 1.661 | 1.661 | 1.661 | 0 |
| 2025-07-03 | 1.670 | 1.670 | 1.639 | 1.661 | 1.661 | 8,017 |
| 2025-07-02 | 1.640 | 1.651 | 1.611 | 1.629 | 1.629 | 5,612 |
| 2025-07-01 | 1.520 | 1.679 | 1.520 | 1.615 | 1.615 | 42,128 |
| 2025-06-30 | 1.500 | 1.530 | 1.490 | 1.491 | 1.491 | 4,887 |
| 2025-06-27 | 1.500 | 1.529 | 1.499 | 1.501 | 1.501 | 9,359 |
| 2025-06-26 | 1.549 | 1.580 | 1.539 | 1.539 | 1.539 | 3,907 |
| 2025-06-25 | 1.690 | 1.690 | 1.510 | 1.510 | 1.510 | 20,739 |
| 2025-06-24 | 1.630 | 1.631 | 1.610 | 1.629 | 1.629 | 1,759 |
| 2025-06-23 | 1.600 | 1.679 | 1.600 | 1.621 | 1.621 | 552 |
| 2025-06-20 | 1.680 | 1.700 | 1.599 | 1.599 | 1.599 | 2,130 |
| 2025-06-19 | 1.721 | 1.721 | 1.721 | 1.721 | 1.721 | 0 |
| 2025-06-18 | 1.710 | 1.741 | 1.710 | 1.721 | 1.721 | 6,261 |
| 2025-06-17 | 1.700 | 1.706 | 1.660 | 1.695 | 1.695 | 15,248 |
| 2025-06-16 | 1.620 | 1.731 | 1.601 | 1.731 | 1.731 | 25,304 |
| 2025-06-13 | 1.689 | 1.689 | 1.640 | 1.679 | 1.679 | 7,046 |
| 2025-06-12 | 1.729 | 1.729 | 1.685 | 1.699 | 1.699 | 13,737 |
| 2025-06-11 | 1.805 | 1.805 | 1.739 | 1.739 | 1.739 | 6,218 |
| 2025-06-10 | 1.900 | 1.921 | 1.861 | 1.875 | 1.875 | 7,726 |
| 2025-06-09 | 1.790 | 1.821 | 1.790 | 1.821 | 1.821 | 1,627 |
| 2025-06-06 | 1.700 | 1.779 | 1.650 | 1.779 | 1.779 | 18,946 |
| 2025-06-05 | 1.735 | 1.735 | 1.680 | 1.690 | 1.690 | 6,971 |
| 2025-06-04 | 1.760 | 1.780 | 1.721 | 1.739 | 1.739 | 2,608 |
| 2025-06-03 | 1.750 | 1.801 | 1.720 | 1.800 | 1.800 | 29,574 |
| 2025-06-02 | 1.870 | 1.870 | 1.740 | 1.770 | 1.770 | 11,237 |
| 2025-05-30 | 1.880 | 1.933 | 1.830 | 1.909 | 1.909 | 422 |
| 2025-05-29 | 1.910 | 1.920 | 1.851 | 1.851 | 1.851 | 3,194 |
| 2025-05-28 | 2.000 | 2.015 | 1.929 | 1.929 | 1.929 | 3,291 |
| 2025-05-27 | 1.870 | 2.011 | 1.860 | 2.011 | 2.011 | 10,419 |
| 2025-05-23 | 1.910 | 1.930 | 1.879 | 1.881 | 1.881 | 4,332 |
| 2025-05-22 | 1.950 | 1.950 | 1.891 | 1.911 | 1.911 | 4,269 |
| 2025-05-21 | 2.100 | 2.100 | 1.951 | 1.951 | 1.951 | 17,552 |
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.