Hain Celestial Group Inc. (HAIN)
3.75
-0.30 (-7.41%)
At close: Apr 03, 2025, 3:59 PM
3.81
1.33%
After-hours: Apr 03, 2025, 07:55 PM EDT
Hain Celestial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.98 | 4.05 | 3.72 | 3.76 | -0.29 | -7.16% | 1,727,919 |
| Apr 2, 2025 | 4.18 | 4.20 | 4.00 | 4.05 | -0.11 | -2.64% | 1,044,500 |
| Apr 1, 2025 | 4.27 | 4.27 | 4.08 | 4.16 | 0.01 | 0.24% | 1,148,910 |
| Mar 31, 2025 | 4.11 | 4.27 | 4.08 | 4.15 | 0.04 | 0.97% | 1,880,200 |
| Mar 28, 2025 | 4.15 | 4.22 | 4.01 | 4.11 | -0.05 | -1.20% | 1,912,600 |
| Mar 27, 2025 | 3.95 | 4.27 | 3.95 | 4.16 | 0.25 | 6.39% | 2,358,027 |
| Mar 26, 2025 | 3.76 | 3.94 | 3.75 | 3.91 | 0.16 | 4.27% | 1,530,117 |
| Mar 25, 2025 | 3.73 | 3.89 | 3.70 | 3.75 | 0.00 | 0.00% | 2,233,833 |
| Mar 24, 2025 | 3.91 | 3.96 | 3.61 | 3.75 | -0.16 | -4.09% | 2,615,200 |
| Mar 21, 2025 | 3.73 | 3.96 | 3.68 | 3.91 | 0.17 | 4.55% | 20,085,172 |
| Mar 20, 2025 | 3.81 | 3.94 | 3.70 | 3.74 | -0.11 | -2.86% | 2,592,095 |
| Mar 19, 2025 | 3.87 | 3.90 | 3.72 | 3.85 | -0.07 | -1.79% | 3,011,317 |
| Mar 18, 2025 | 4.01 | 4.04 | 3.84 | 3.92 | -0.10 | -2.49% | 2,240,000 |
| Mar 17, 2025 | 3.81 | 4.13 | 3.65 | 4.02 | 0.20 | 5.24% | 2,611,200 |
| Mar 14, 2025 | 4.31 | 4.32 | 3.81 | 3.82 | -0.52 | -11.98% | 2,665,800 |
| Mar 13, 2025 | 4.22 | 4.42 | 4.14 | 4.34 | 0.18 | 4.33% | 1,667,746 |
| Mar 12, 2025 | 4.39 | 4.39 | 3.92 | 4.16 | -0.25 | -5.67% | 2,128,000 |
| Mar 11, 2025 | 4.43 | 4.49 | 4.11 | 4.41 | -0.08 | -1.78% | 2,440,205 |
| Mar 10, 2025 | 4.48 | 4.84 | 4.43 | 4.49 | -0.06 | -1.32% | 3,998,300 |
| Mar 7, 2025 | 3.94 | 4.71 | 3.94 | 4.55 | 0.62 | 15.78% | 2,958,700 |
| Mar 6, 2025 | 3.60 | 3.95 | 3.56 | 3.93 | 0.28 | 7.67% | 1,199,627 |
| Mar 5, 2025 | 3.79 | 3.79 | 3.56 | 3.65 | -0.14 | -3.69% | 1,294,537 |
| Mar 4, 2025 | 3.59 | 3.81 | 3.53 | 3.79 | 0.18 | 4.99% | 1,903,526 |
| Mar 3, 2025 | 3.54 | 3.73 | 3.53 | 3.61 | 0.03 | 0.84% | 2,064,916 |
| Feb 28, 2025 | 3.71 | 3.77 | 3.53 | 3.58 | -0.12 | -3.24% | 4,829,000 |
| Feb 27, 2025 | 3.76 | 3.81 | 3.66 | 3.70 | -0.13 | -3.39% | 1,964,169 |
| Feb 26, 2025 | 4.08 | 4.09 | 3.81 | 3.83 | -0.29 | -7.04% | 1,614,700 |
| Feb 25, 2025 | 4.13 | 4.23 | 4.07 | 4.12 | -0.02 | -0.48% | 1,470,700 |
| Feb 24, 2025 | 4.20 | 4.41 | 4.13 | 4.14 | -0.04 | -0.96% | 1,609,700 |
| Feb 21, 2025 | 4.16 | 4.47 | 4.12 | 4.18 | 0.14 | 3.47% | 2,477,926 |
| Feb 20, 2025 | 3.96 | 4.23 | 3.94 | 4.04 | 0.12 | 3.06% | 2,501,829 |
| Feb 19, 2025 | 3.99 | 4.05 | 3.87 | 3.92 | -0.09 | -2.24% | 1,925,730 |
| Feb 18, 2025 | 4.01 | 4.16 | 3.91 | 4.01 | -0.04 | -0.99% | 2,472,825 |
| Feb 14, 2025 | 4.48 | 4.60 | 4.05 | 4.05 | -0.39 | -8.78% | 1,716,058 |
| Feb 13, 2025 | 4.36 | 4.50 | 4.17 | 4.44 | 0.08 | 1.83% | 2,212,123 |
| Feb 12, 2025 | 4.35 | 4.43 | 4.19 | 4.36 | -0.05 | -1.13% | 2,401,611 |
| Feb 11, 2025 | 4.12 | 4.42 | 3.91 | 4.41 | 0.22 | 5.25% | 1,954,200 |
| Feb 10, 2025 | 4.10 | 4.19 | 3.28 | 4.19 | -0.50 | -10.66% | 5,044,500 |
| Feb 7, 2025 | 4.91 | 5.07 | 4.61 | 4.69 | -0.21 | -4.29% | 2,336,360 |
| Feb 6, 2025 | 4.86 | 5.06 | 4.79 | 4.90 | 0.15 | 3.16% | 1,560,331 |
| Feb 5, 2025 | 4.91 | 4.94 | 4.60 | 4.75 | -0.19 | -3.85% | 1,813,127 |
| Feb 4, 2025 | 4.82 | 4.99 | 4.81 | 4.94 | 0.14 | 2.92% | 1,413,926 |
| Feb 3, 2025 | 4.96 | 5.03 | 4.72 | 4.80 | -0.26 | -5.14% | 1,371,937 |
| Jan 31, 2025 | 5.01 | 5.18 | 4.97 | 5.06 | 0.00 | 0.00% | 1,083,400 |
| Jan 30, 2025 | 5.05 | 5.11 | 4.93 | 5.06 | 0.00 | 0.00% | 927,000 |
| Jan 29, 2025 | 5.11 | 5.16 | 5.01 | 5.06 | -0.07 | -1.36% | 917,800 |
| Jan 28, 2025 | 5.44 | 5.51 | 5.11 | 5.13 | -0.30 | -5.52% | 1,344,014 |
| Jan 27, 2025 | 5.46 | 5.66 | 5.28 | 5.43 | 0.11 | 2.07% | 1,889,023 |
| Jan 24, 2025 | 5.01 | 5.38 | 4.94 | 5.32 | 0.29 | 5.77% | 1,780,925 |
| Jan 23, 2025 | 4.77 | 5.06 | 4.70 | 5.03 | 0.23 | 4.79% | 2,272,197 |