The Hain Celestial Group, Inc. (HAIN)
NASDAQ: HAIN · Real-Time Price · USD
1.770
+0.190 (12.03%)
At close: May 12, 2025, 4:00 PM
1.740
-0.030 (-1.69%)
After-hours: May 12, 2025, 7:27 PM EDT
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.70 | 1.84 | 1.66 | 1.77 | 1.77 | 12.03% | 4,616,050 |
| May 9, 2025 | 1.57 | 1.65 | 1.50 | 1.58 | 1.58 | 2.60% | 4,456,397 |
| May 8, 2025 | 1.42 | 1.61 | 1.39 | 1.54 | 1.54 | 6.21% | 9,802,079 |
| May 7, 2025 | 2.00 | 2.04 | 1.30 | 1.45 | 1.45 | -47.65% | 31,191,158 |
| May 6, 2025 | 2.90 | 2.97 | 2.73 | 2.77 | 2.77 | -4.48% | 2,137,752 |
| May 5, 2025 | 3.04 | 3.04 | 2.89 | 2.90 | 2.90 | -4.29% | 2,041,252 |
| May 2, 2025 | 2.95 | 3.07 | 2.92 | 3.03 | 3.03 | 3.77% | 1,770,768 |
| May 1, 2025 | 3.00 | 3.02 | 2.88 | 2.92 | 2.92 | -3.95% | 1,454,167 |
| Apr 30, 2025 | 2.94 | 3.13 | 2.89 | 3.04 | 3.04 | 2.36% | 2,953,357 |
| Apr 29, 2025 | 2.93 | 2.97 | 2.84 | 2.97 | 2.97 | 0.68% | 1,218,071 |
| Apr 28, 2025 | 2.93 | 3.00 | 2.87 | 2.95 | 2.95 | 0.34% | 1,346,294 |
| Apr 25, 2025 | 3.10 | 3.12 | 2.85 | 2.94 | 2.94 | -4.23% | 1,429,200 |
| Apr 24, 2025 | 2.90 | 3.11 | 2.84 | 3.07 | 3.07 | 4.07% | 2,094,994 |
| Apr 23, 2025 | 3.08 | 3.18 | 2.91 | 2.95 | 2.95 | -3.91% | 1,485,549 |
| Apr 22, 2025 | 3.02 | 3.18 | 2.99 | 3.07 | 3.07 | 1.66% | 2,247,160 |
| Apr 21, 2025 | 2.94 | 3.05 | 2.85 | 3.02 | 3.02 | 1.68% | 1,130,436 |
| Apr 17, 2025 | 2.71 | 3.03 | 2.69 | 2.97 | 2.97 | 10.41% | 2,171,186 |
| Apr 16, 2025 | 2.91 | 2.96 | 2.68 | 2.69 | 2.69 | -8.19% | 1,661,522 |
| Apr 15, 2025 | 3.03 | 3.10 | 2.91 | 2.93 | 2.93 | -3.93% | 1,790,403 |
| Apr 14, 2025 | 3.23 | 3.23 | 3.03 | 3.05 | 3.05 | -5.57% | 1,448,501 |
| Apr 11, 2025 | 3.36 | 3.36 | 3.20 | 3.23 | 3.23 | -4.15% | 1,334,239 |
| Apr 10, 2025 | 3.39 | 3.41 | 3.30 | 3.37 | 3.37 | -1.75% | 1,288,568 |
| Apr 9, 2025 | 3.34 | 3.51 | 3.25 | 3.43 | 3.43 | 0.59% | 1,405,549 |
| Apr 8, 2025 | 3.90 | 3.93 | 3.37 | 3.41 | 3.41 | -10.97% | 1,688,457 |
| Apr 7, 2025 | 3.69 | 3.88 | 3.51 | 3.83 | 3.83 | 1.86% | 1,984,533 |
| Apr 4, 2025 | 3.76 | 3.85 | 3.64 | 3.76 | 3.76 | - | 1,747,189 |
| Apr 3, 2025 | 3.98 | 4.05 | 3.72 | 3.76 | 3.76 | -7.16% | 1,727,962 |
| Apr 2, 2025 | 4.18 | 4.20 | 4.00 | 4.05 | 4.05 | -2.64% | 1,044,486 |
| Apr 1, 2025 | 4.27 | 4.27 | 4.08 | 4.16 | 4.16 | 0.24% | 1,148,910 |
| Mar 31, 2025 | 4.11 | 4.27 | 4.08 | 4.15 | 4.15 | 0.97% | 1,880,176 |
| Mar 28, 2025 | 4.15 | 4.22 | 4.01 | 4.11 | 4.11 | -1.20% | 1,912,555 |
| Mar 27, 2025 | 3.95 | 4.27 | 3.95 | 4.16 | 4.16 | 6.39% | 2,358,027 |
| Mar 26, 2025 | 3.76 | 3.94 | 3.75 | 3.91 | 3.91 | 4.27% | 1,530,117 |
| Mar 25, 2025 | 3.73 | 3.89 | 3.70 | 3.75 | 3.75 | - | 2,233,833 |
| Mar 24, 2025 | 3.91 | 3.96 | 3.61 | 3.75 | 3.75 | -4.09% | 2,615,168 |
| Mar 21, 2025 | 3.73 | 3.96 | 3.68 | 3.91 | 3.91 | 4.55% | 20,085,172 |
| Mar 20, 2025 | 3.81 | 3.94 | 3.70 | 3.74 | 3.74 | -2.86% | 2,592,095 |
| Mar 19, 2025 | 3.87 | 3.90 | 3.73 | 3.85 | 3.85 | -1.79% | 3,011,317 |
| Mar 18, 2025 | 4.01 | 4.04 | 3.84 | 3.92 | 3.92 | -2.49% | 2,239,974 |
| Mar 17, 2025 | 3.81 | 4.13 | 3.65 | 4.02 | 4.02 | 5.37% | 2,611,171 |
| Mar 14, 2025 | 4.31 | 4.32 | 3.81 | 3.82 | 3.82 | -12.10% | 2,665,761 |
| Mar 13, 2025 | 4.22 | 4.42 | 4.14 | 4.34 | 4.34 | 4.45% | 1,667,746 |
| Mar 12, 2025 | 4.39 | 4.39 | 3.92 | 4.16 | 4.16 | -5.78% | 2,127,975 |
| Mar 11, 2025 | 4.43 | 4.49 | 4.11 | 4.41 | 4.41 | -1.78% | 2,440,205 |
| Mar 10, 2025 | 4.48 | 4.84 | 4.43 | 4.49 | 4.49 | -1.32% | 3,902,427 |
| Mar 7, 2025 | 3.94 | 4.71 | 3.94 | 4.55 | 4.55 | 15.78% | 2,958,651 |
| Mar 6, 2025 | 3.60 | 3.95 | 3.56 | 3.93 | 3.93 | 7.67% | 1,199,627 |
| Mar 5, 2025 | 3.79 | 3.79 | 3.56 | 3.65 | 3.65 | -3.69% | 1,294,537 |
| Mar 4, 2025 | 3.59 | 3.81 | 3.53 | 3.79 | 3.79 | 4.99% | 1,903,526 |
| Mar 3, 2025 | 3.54 | 3.73 | 3.53 | 3.61 | 3.61 | 0.84% | 2,064,916 |