Hain Celestial Group Inc. (HAIN)
NASDAQ: HAIN
· Real-Time Price · USD
2.12
0.17 (8.72%)
At close: Sep 11, 2025, 3:59 PM
2.15
1.42%
After-hours: Sep 11, 2025, 07:52 PM EDT
HAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.96 | 2.13 | 1.96 | 2.12 | n/a | 8.72% | 1,095,135 |
| 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 |
| Sep 5, 2025 | 1.85 | 1.95 | 1.80 | 1.82 | 1.82 | -2.15% | 1,019,934 |
| Sep 4, 2025 | 1.82 | 1.86 | 1.79 | 1.86 | 1.86 | 2.20% | 547,847 |
| Sep 3, 2025 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 646,813 |
| Sep 2, 2025 | 1.78 | 1.87 | 1.78 | 1.81 | 1.81 | 0.56% | 862,040 |
| Aug 29, 2025 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | 1.12% | 848,800 |
| Aug 28, 2025 | 1.81 | 1.81 | 1.75 | 1.78 | 1.78 | -1.66% | 465,912 |
| Aug 27, 2025 | 1.76 | 1.82 | 1.74 | 1.81 | 1.81 | 2.26% | 561,138 |
| Aug 26, 2025 | 1.84 | 1.84 | 1.72 | 1.77 | 1.77 | -3.80% | 751,300 |
| Aug 25, 2025 | 1.86 | 1.89 | 1.77 | 1.84 | 1.84 | -1.08% | 1,844,200 |
| Aug 22, 2025 | 1.73 | 1.87 | 1.73 | 1.86 | 1.86 | 9.41% | 993,500 |
| Aug 21, 2025 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | -1.16% | 510,049 |
| Aug 20, 2025 | 1.82 | 1.83 | 1.70 | 1.72 | 1.72 | -3.91% | 1,162,400 |
| Aug 19, 2025 | 1.83 | 1.87 | 1.76 | 1.79 | 1.79 | -1.10% | 648,622 |
| Aug 18, 2025 | 1.85 | 1.89 | 1.77 | 1.81 | 1.81 | -2.16% | 860,544 |
| Aug 15, 2025 | 1.89 | 1.92 | 1.82 | 1.85 | 1.85 | -0.54% | 755,347 |
| Aug 14, 2025 | 1.83 | 1.92 | 1.73 | 1.86 | 1.86 | 0.00% | 1,614,800 |