Hain Celestial Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.340 | 7.721 | 7.340 | 7.410 | 7.410 | 398 |
| 2024-11-19 | 7.230 | 7.310 | 7.085 | 7.145 | 7.145 | 304 |
| 2024-11-18 | 7.250 | 7.350 | 7.062 | 7.200 | 7.200 | 1,174 |
| 2024-11-15 | 6.980 | 7.041 | 6.917 | 7.041 | 7.041 | 351 |
| 2024-11-14 | 6.730 | 6.805 | 6.705 | 6.755 | 6.755 | 925 |
| 2024-11-13 | 6.630 | 6.680 | 6.587 | 6.680 | 6.680 | 1,234 |
| 2024-11-12 | 7.228 | 7.265 | 6.954 | 6.954 | 6.954 | 1,746 |
| 2024-11-11 | 7.408 | 7.410 | 7.210 | 7.270 | 7.270 | 909 |
| 2024-11-08 | 7.121 | 7.339 | 7.052 | 7.339 | 7.339 | 789 |
| 2024-11-07 | 8.121 | 8.330 | 7.360 | 7.361 | 7.361 | 5,935 |
| 2024-11-06 | 9.297 | 9.317 | 8.731 | 8.731 | 8.731 | 402 |
| 2024-11-05 | 9.070 | 9.135 | 8.998 | 9.129 | 9.129 | 2,629 |
| 2024-11-04 | 9.110 | 9.110 | 8.846 | 8.846 | 8.846 | 57 |
| 2024-11-01 | 8.850 | 9.181 | 8.850 | 9.181 | 9.181 | 222 |
| 2024-10-31 | 8.810 | 8.810 | 8.761 | 8.761 | 8.761 | 63 |
| 2024-10-30 | 8.830 | 9.000 | 8.830 | 8.929 | 8.929 | 630 |
| 2024-10-29 | 8.761 | 8.891 | 8.761 | 8.891 | 8.891 | 28 |
| 2024-10-28 | 8.650 | 8.817 | 8.650 | 8.817 | 8.817 | 196 |
| 2024-10-24 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1 |
| 2024-10-23 | 8.470 | 8.470 | 8.332 | 8.380 | 8.380 | 2,134 |
| 2024-10-22 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 1 |
| 2024-10-21 | 9.050 | 9.070 | 8.780 | 8.780 | 8.780 | 53 |
| 2024-10-18 | 8.839 | 8.839 | 8.839 | 8.839 | 8.839 | 15 |
| 2024-10-17 | 8.639 | 8.639 | 8.500 | 8.500 | 8.500 | 55 |
| 2024-10-16 | 8.812 | 8.812 | 8.760 | 8.770 | 8.770 | 89 |
| 2024-10-15 | 8.500 | 8.730 | 8.500 | 8.730 | 8.730 | 281 |
| 2024-10-14 | 8.389 | 8.400 | 8.389 | 8.389 | 8.389 | 12 |
| 2024-10-11 | 8.290 | 8.455 | 8.290 | 8.455 | 8.455 | 177 |
| 2024-10-10 | 8.760 | 8.760 | 8.210 | 8.211 | 8.211 | 1,419 |
| 2024-10-09 | 8.904 | 8.974 | 8.760 | 8.771 | 8.771 | 4,921 |
| 2024-10-08 | 8.730 | 8.730 | 8.655 | 8.655 | 8.655 | 753 |
| 2024-10-07 | 8.710 | 8.710 | 8.550 | 8.695 | 8.695 | 69 |
| 2024-10-04 | 8.750 | 8.880 | 8.728 | 8.758 | 8.758 | 851 |
| 2024-10-03 | 8.630 | 8.639 | 8.463 | 8.465 | 8.465 | 344 |
| 2024-10-02 | 8.930 | 9.116 | 8.781 | 8.861 | 8.861 | 272 |
| 2024-10-01 | 8.685 | 9.149 | 8.630 | 9.149 | 9.149 | 312 |
| 2024-09-30 | 8.570 | 8.680 | 8.380 | 8.572 | 8.572 | 1,782 |
| 2024-09-27 | 8.330 | 8.700 | 8.330 | 8.670 | 8.670 | 1,910 |
| 2024-09-26 | 7.908 | 8.151 | 7.908 | 8.151 | 8.151 | 1,330 |
| 2024-09-25 | 7.660 | 7.690 | 7.660 | 7.690 | 7.690 | 6 |
| 2024-09-24 | 7.633 | 7.709 | 7.633 | 7.709 | 7.709 | 869 |
| 2024-09-23 | 7.740 | 7.740 | 7.615 | 7.615 | 7.615 | 22 |
| 2024-09-20 | 7.820 | 7.820 | 7.700 | 7.740 | 7.740 | 14 |
| 2024-09-19 | 7.871 | 7.929 | 7.869 | 7.869 | 7.869 | 333 |
| 2024-09-18 | 8.010 | 8.010 | 7.910 | 7.950 | 7.950 | 828 |
| 2024-09-17 | 8.080 | 8.210 | 8.005 | 8.130 | 8.130 | 581 |
| 2024-09-16 | 8.390 | 8.434 | 8.010 | 8.010 | 8.010 | 151 |
| 2024-09-13 | 8.190 | 8.326 | 8.180 | 8.326 | 8.326 | 14,598 |
| 2024-09-12 | 7.920 | 8.131 | 7.899 | 8.131 | 8.131 | 6,648 |
| 2024-09-11 | 7.725 | 7.725 | 7.700 | 7.717 | 7.717 | 7,266 |
| 2024-09-10 | 8.206 | 8.259 | 7.999 | 7.999 | 7.999 | 829 |
| 2024-09-09 | 8.400 | 8.430 | 8.218 | 8.229 | 8.229 | 3,496 |
| 2024-09-06 | 8.540 | 8.540 | 8.371 | 8.441 | 8.441 | 834 |
| 2024-09-05 | 8.870 | 9.020 | 8.635 | 8.715 | 8.715 | 5,606 |
| 2024-09-04 | 8.433 | 8.598 | 8.300 | 8.391 | 8.391 | 1,334 |
| 2024-09-03 | 8.000 | 8.320 | 7.940 | 8.300 | 8.300 | 2,674 |
| 2024-08-30 | 8.000 | 8.081 | 7.851 | 7.886 | 7.886 | 1,950 |
| 2024-08-29 | 8.315 | 8.320 | 7.756 | 8.070 | 8.070 | 5,279 |
| 2024-08-28 | 8.040 | 9.148 | 8.040 | 8.320 | 8.320 | 68,503 |
| 2024-08-27 | 7.310 | 9.320 | 7.250 | 8.389 | 8.389 | 216,348 |
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.