Hain Celestial Group Inc. (HAIN)
NASDAQ: HAIN
· Real-Time Price · USD
1.56
0.02 (1.30%)
At close: Oct 03, 2025, 3:59 PM
1.56
0.00%
After-hours: Oct 03, 2025, 07:14 PM EDT
HAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.56 | 1.61 | 1.56 | 1.56 | 1.56 | 1.30% | 972,935 |
| Oct 2, 2025 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.28% | 1,171,500 |
| Oct 1, 2025 | 1.58 | 1.60 | 1.50 | 1.56 | 1.56 | -1.27% | 1,680,705 |
| Sep 30, 2025 | 1.61 | 1.64 | 1.54 | 1.58 | 1.58 | -2.47% | 2,295,740 |
| Sep 29, 2025 | 1.57 | 1.69 | 1.54 | 1.62 | 1.62 | 5.19% | 1,584,300 |
| Sep 26, 2025 | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -1.28% | 1,393,500 |
| Sep 25, 2025 | 1.65 | 1.66 | 1.54 | 1.56 | 1.56 | -5.45% | 1,522,028 |
| Sep 24, 2025 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | 0.61% | 1,100,010 |
| Sep 23, 2025 | 1.69 | 1.77 | 1.63 | 1.64 | 1.64 | -0.61% | 2,371,052 |
| Sep 22, 2025 | 1.68 | 1.80 | 1.62 | 1.65 | 1.65 | 7.84% | 3,145,300 |
| Sep 19, 2025 | 1.50 | 1.54 | 1.47 | 1.53 | 1.53 | 2.68% | 4,825,120 |
| Sep 18, 2025 | 1.43 | 1.55 | 1.43 | 1.49 | 1.49 | 3.47% | 2,692,324 |
| Sep 17, 2025 | 1.45 | 1.49 | 1.42 | 1.44 | 1.44 | -3.36% | 3,192,200 |
| Sep 16, 2025 | 1.60 | 1.61 | 1.47 | 1.49 | 1.49 | -8.02% | 4,472,431 |
| Sep 15, 2025 | 1.72 | 1.73 | 1.42 | 1.62 | 1.62 | -24.65% | 12,779,500 |
| Sep 12, 2025 | 2.10 | 2.17 | 2.02 | 2.15 | 2.15 | 1.42% | 2,377,600 |
| Sep 11, 2025 | 1.96 | 2.13 | 1.96 | 2.12 | 2.12 | 8.72% | 1,097,500 |
| Sep 10, 2025 | 1.92 | 2.06 | 1.86 | 1.95 | 1.95 | 2.09% | 1,761,878 |
| Sep 9, 2025 | 1.86 | 1.97 | 1.84 | 1.91 | 1.91 | 2.69% | 1,181,384 |
| Sep 8, 2025 | 1.82 | 1.88 | 1.76 | 1.86 | 1.86 | 2.20% | 1,127,390 |
Page 1 of 136