Hain Celestial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 2.110 | 2.209 | 2.080 | 2.151 | 2.151 | 9,403 |
| 2025-05-19 | 1.980 | 2.060 | 1.930 | 2.041 | 2.041 | 30,704 |
| 2025-05-16 | 1.840 | 2.035 | 1.840 | 1.989 | 1.989 | 48,513 |
| 2025-05-15 | 1.700 | 1.799 | 1.651 | 1.781 | 1.781 | 22,752 |
| 2025-05-14 | 1.810 | 1.810 | 1.569 | 1.619 | 1.619 | 35,371 |
| 2025-05-13 | 1.773 | 1.885 | 1.741 | 1.791 | 1.791 | 63,475 |
| 2025-05-12 | 1.600 | 1.835 | 1.600 | 1.689 | 1.689 | 61,098 |
| 2025-05-09 | 1.550 | 1.629 | 1.508 | 1.629 | 1.629 | 35,583 |
| 2025-05-08 | 1.400 | 1.601 | 1.400 | 1.440 | 1.440 | 163,779 |
| 2025-05-07 | 2.220 | 2.230 | 1.301 | 1.355 | 1.355 | 374,798 |
| 2025-05-06 | 2.865 | 2.950 | 2.801 | 2.801 | 2.801 | 1,499 |
| 2025-05-02 | 2.979 | 3.030 | 2.940 | 3.029 | 3.029 | 652 |
| 2025-05-01 | 2.970 | 2.970 | 2.929 | 2.929 | 2.929 | 189 |
| 2025-04-30 | 2.891 | 3.061 | 2.891 | 3.061 | 3.061 | 933 |
| 2025-04-29 | 2.859 | 2.859 | 2.859 | 2.859 | 2.859 | 17 |
| 2025-04-28 | 2.930 | 3.000 | 2.925 | 2.929 | 2.929 | 1,414 |
| 2025-04-25 | 3.100 | 3.100 | 2.865 | 2.869 | 2.869 | 4,582 |
| 2025-04-24 | 3.009 | 3.051 | 2.991 | 3.051 | 3.051 | 1,493 |
| 2025-04-23 | 3.149 | 3.149 | 2.919 | 2.940 | 2.940 | 236 |
| 2025-04-22 | 3.200 | 3.200 | 3.061 | 3.092 | 3.092 | 450 |
| 2025-04-17 | 2.911 | 3.005 | 2.871 | 2.971 | 2.971 | 733 |
| 2025-04-16 | 2.910 | 2.940 | 2.770 | 2.770 | 2.770 | 2,572 |
| 2025-04-15 | 3.030 | 3.083 | 2.979 | 2.979 | 2.979 | 3,002 |
| 2025-04-14 | 3.350 | 3.350 | 3.031 | 3.031 | 3.031 | 4,816 |
| 2025-04-11 | 3.360 | 3.360 | 3.239 | 3.321 | 3.321 | 1,990 |
| 2025-04-10 | 3.370 | 3.370 | 3.330 | 3.345 | 3.345 | 394 |
| 2025-04-09 | 3.325 | 3.482 | 3.291 | 3.447 | 3.447 | 1,965 |
| 2025-04-08 | 3.899 | 3.899 | 3.381 | 3.389 | 3.389 | 4,245 |
| 2025-04-07 | 3.690 | 3.870 | 3.545 | 3.801 | 3.801 | 6,969 |
| 2025-04-04 | 3.710 | 3.798 | 3.651 | 3.709 | 3.709 | 597 |
| 2025-04-03 | 3.994 | 3.994 | 3.769 | 3.769 | 3.769 | 5,235 |
| 2025-04-02 | 4.051 | 4.099 | 4.019 | 4.039 | 4.039 | 4,475 |
| 2025-04-01 | 4.228 | 4.260 | 4.088 | 4.145 | 4.145 | 1,777 |
| 2025-03-31 | 4.146 | 4.235 | 4.144 | 4.235 | 4.235 | 2,076 |
| 2025-03-28 | 4.150 | 4.230 | 4.065 | 4.071 | 4.071 | 287 |
| 2025-03-27 | 3.989 | 4.205 | 3.989 | 4.200 | 4.200 | 2,361 |
| 2025-03-26 | 3.760 | 3.895 | 3.760 | 3.881 | 3.881 | 98 |
| 2025-03-25 | 3.821 | 3.885 | 3.746 | 3.849 | 3.849 | 5,097 |
| 2025-03-24 | 3.892 | 3.960 | 3.635 | 3.669 | 3.669 | 4,902 |
| 2025-03-21 | 3.801 | 3.891 | 3.709 | 3.890 | 3.890 | 766 |
| 2025-03-20 | 3.911 | 3.911 | 3.729 | 3.749 | 3.749 | 335 |
| 2025-03-19 | 3.749 | 3.899 | 3.741 | 3.829 | 3.829 | 489 |
| 2025-03-18 | 4.040 | 4.040 | 3.869 | 3.880 | 3.880 | 3,084 |
| 2025-03-17 | 3.699 | 4.111 | 3.699 | 4.039 | 4.039 | 556 |
| 2025-03-14 | 4.110 | 4.110 | 3.900 | 3.931 | 3.931 | 1,488 |
| 2025-03-13 | 4.381 | 4.381 | 4.169 | 4.251 | 4.251 | 366 |
| 2025-03-12 | 4.129 | 4.210 | 3.949 | 4.199 | 4.199 | 2,375 |
| 2025-03-11 | 4.430 | 4.430 | 4.129 | 4.249 | 4.249 | 562 |
| 2025-03-10 | 4.480 | 4.799 | 4.480 | 4.485 | 4.485 | 18,832 |
| 2025-03-07 | 4.115 | 4.699 | 4.112 | 4.600 | 4.600 | 25,648 |
| 2025-03-06 | 3.600 | 3.769 | 3.600 | 3.741 | 3.741 | 318 |
| 2025-03-05 | 3.830 | 3.830 | 3.621 | 3.690 | 3.690 | 452 |
| 2025-03-04 | 3.608 | 3.741 | 3.590 | 3.739 | 3.739 | 7,956 |
| 2025-03-03 | 3.540 | 3.709 | 3.540 | 3.555 | 3.555 | 755 |
| 2025-02-28 | 4.270 | 4.270 | 3.535 | 3.535 | 3.535 | 505 |
| 2025-02-27 | 3.760 | 3.760 | 3.695 | 3.751 | 3.751 | 356 |
| 2025-02-26 | 4.039 | 4.039 | 3.820 | 3.820 | 3.820 | 6,313 |
| 2025-02-25 | 4.130 | 4.211 | 4.129 | 4.129 | 4.129 | 1,302 |
| 2025-02-24 | 4.200 | 4.390 | 4.200 | 4.269 | 4.269 | 576 |
| 2025-02-21 | 4.160 | 4.411 | 4.160 | 4.219 | 4.219 | 1,881 |
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.