Hain Celestial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.160 | 4.411 | 4.160 | 4.219 | 4.219 | 1,881 |
| 2025-02-20 | 4.151 | 4.179 | 3.961 | 4.019 | 4.019 | 2,982 |
| 2025-02-19 | 4.039 | 4.050 | 3.960 | 3.969 | 3.969 | 2,388 |
| 2025-02-18 | 4.010 | 4.119 | 4.000 | 4.005 | 4.005 | 1,560 |
| 2025-02-14 | 4.480 | 4.588 | 4.138 | 4.138 | 4.138 | 4,265 |
| 2025-02-13 | 4.171 | 4.409 | 4.171 | 4.385 | 4.385 | 1,301 |
| 2025-02-12 | 4.350 | 4.361 | 4.200 | 4.361 | 4.361 | 405 |
| 2025-02-11 | 4.120 | 4.359 | 3.953 | 4.331 | 4.331 | 3,921 |
| 2025-02-10 | 3.991 | 4.139 | 3.340 | 4.079 | 4.079 | 20,192 |
| 2025-02-07 | 4.910 | 4.910 | 4.680 | 4.695 | 4.695 | 2,574 |
| 2025-02-06 | 4.860 | 5.049 | 4.860 | 4.959 | 4.959 | 5,542 |
| 2025-02-05 | 4.821 | 4.840 | 4.601 | 4.629 | 4.629 | 526 |
| 2025-02-04 | 4.855 | 4.971 | 4.855 | 4.971 | 4.971 | 2,348 |
| 2025-02-03 | 4.960 | 4.960 | 4.755 | 4.879 | 4.879 | 1,334 |
| 2025-01-31 | 5.065 | 5.070 | 5.065 | 5.070 | 5.070 | 439 |
| 2025-01-30 | 5.110 | 5.110 | 5.010 | 5.045 | 5.045 | 1,467 |
| 2025-01-29 | 5.180 | 5.180 | 5.102 | 5.139 | 5.139 | 58 |
| 2025-01-28 | 5.430 | 5.490 | 5.281 | 5.281 | 5.281 | 282 |
| 2025-01-27 | 5.460 | 5.628 | 5.405 | 5.409 | 5.409 | 2,531 |
| 2025-01-24 | 5.010 | 5.199 | 4.980 | 5.199 | 5.199 | 394 |
| 2025-01-23 | 4.761 | 5.060 | 4.761 | 5.060 | 5.060 | 3,122 |
| 2025-01-22 | 4.809 | 4.809 | 4.721 | 4.745 | 4.745 | 96 |
| 2025-01-21 | 4.725 | 4.901 | 4.710 | 4.861 | 4.861 | 2,040 |
| 2025-01-17 | 4.819 | 4.860 | 4.719 | 4.719 | 4.719 | 1,134 |
| 2025-01-16 | 4.520 | 4.705 | 4.505 | 4.701 | 4.701 | 1,476 |
| 2025-01-15 | 5.140 | 5.140 | 4.725 | 4.725 | 4.725 | 1,321 |
| 2025-01-14 | 4.769 | 4.769 | 4.719 | 4.751 | 4.751 | 1,170 |
| 2025-01-13 | 4.910 | 4.920 | 4.861 | 4.861 | 4.861 | 1,455 |
| 2025-01-10 | 5.240 | 5.300 | 5.071 | 5.071 | 5.071 | 655 |
| 2025-01-08 | 5.500 | 5.500 | 5.175 | 5.490 | 5.490 | 470 |
| 2025-01-07 | 5.580 | 5.580 | 5.315 | 5.368 | 5.368 | 2,110 |
| 2025-01-06 | 6.190 | 6.190 | 5.842 | 5.842 | 5.842 | 110 |
| 2025-01-03 | 6.015 | 6.280 | 5.970 | 6.271 | 6.271 | 370 |
| 2025-01-02 | 6.240 | 6.240 | 6.005 | 6.005 | 6.005 | 3,471 |
| 2024-12-31 | 6.080 | 6.149 | 6.080 | 6.149 | 6.149 | 92 |
| 2024-12-30 | 6.380 | 6.380 | 6.123 | 6.200 | 6.200 | 317 |
| 2024-12-27 | 6.498 | 6.570 | 6.479 | 6.479 | 6.479 | 755 |
| 2024-12-24 | 6.525 | 6.540 | 6.525 | 6.540 | 6.540 | 79 |
| 2024-12-23 | 6.412 | 6.575 | 6.412 | 6.575 | 6.575 | 1,708 |
| 2024-12-20 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 184 |
| 2024-12-19 | 7.160 | 7.160 | 6.805 | 6.805 | 6.805 | 845 |
| 2024-12-18 | 7.330 | 7.370 | 7.320 | 7.320 | 7.320 | 41 |
| 2024-12-17 | 7.517 | 7.517 | 7.300 | 7.300 | 7.300 | 13 |
| 2024-12-16 | 7.850 | 7.915 | 7.805 | 7.915 | 7.915 | 70 |
| 2024-12-13 | 7.741 | 7.741 | 7.741 | 7.741 | 7.741 | 13 |
| 2024-12-12 | 7.920 | 7.965 | 7.920 | 7.965 | 7.965 | 5 |
| 2024-12-11 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 13 |
| 2024-12-10 | 8.112 | 8.159 | 7.835 | 8.149 | 8.149 | 1,099 |
| 2024-12-09 | 8.269 | 8.269 | 8.269 | 8.269 | 8.269 | 29 |
| 2024-12-06 | 8.350 | 8.418 | 8.250 | 8.250 | 8.250 | 1,384 |
| 2024-12-05 | 8.390 | 8.390 | 8.111 | 8.111 | 8.111 | 1,022 |
| 2024-12-04 | 8.253 | 8.293 | 8.243 | 8.293 | 8.293 | 252 |
| 2024-12-03 | 8.560 | 8.660 | 8.341 | 8.341 | 8.341 | 671 |
| 2024-12-02 | 8.225 | 8.548 | 8.220 | 8.521 | 8.521 | 1,766 |
| 2024-11-29 | 8.500 | 8.670 | 8.435 | 8.438 | 8.438 | 416 |
| 2024-11-27 | 8.450 | 8.795 | 8.450 | 8.690 | 8.690 | 1,142 |
| 2024-11-26 | 8.415 | 8.415 | 8.170 | 8.285 | 8.285 | 1,137 |
| 2024-11-25 | 8.477 | 8.718 | 8.330 | 8.631 | 8.631 | 949 |
| 2024-11-22 | 8.100 | 8.320 | 8.100 | 8.120 | 8.120 | 128 |
| 2024-11-21 | 7.338 | 7.725 | 7.338 | 7.725 | 7.725 | 81 |
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.