The Hain Celestial Group, Inc. (0J2I.L) LSE
0.66
+0.0498(+8.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.66
+0.0498(+8.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 0.62 | 0.65 | 0.65 | 0.65 | 0.62 | 9,478 |
| March 12, 2026 | 0.64 | 0.62 | 0.62 | 0.64 | 0.62 | 8,013 |
| March 11, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.6 | 4,353 |
| March 10, 2026 | 0.68 | 0.63 | 0.63 | 0.68 | 0.63 | 1,209 |
| March 09, 2026 | 0.69 | 0.65 | 0.65 | 0.69 | 0.65 | 43,748 |
| March 06, 2026 | 0.68 | 0.67 | 0.67 | 0.69 | 0.67 | 15,065 |
| March 05, 2026 | 0.72 | 0.7 | 0.7 | 0.72 | 0.69 | 2,702 |
| March 04, 2026 | 0.74 | 0.7 | 0.7 | 0.74 | 0.7 | 37,508 |
| March 03, 2026 | 0.76 | 0.74 | 0.74 | 0.78 | 0.73 | 8,031 |
| March 02, 2026 | 0.75 | 0.79 | 0.79 | 0.79 | 0.75 | 13,398 |
| February 27, 2026 | 0.76 | 0.8 | 0.8 | 0.84 | 0.74 | 18,708 |
| February 26, 2026 | 0.76 | 0.78 | 0.78 | 0.82 | 0.76 | 10,649 |
| February 25, 2026 | 0.79 | 0.77 | 0.77 | 0.8 | 0.75 | 18,427 |
| February 24, 2026 | 0.82 | 0.79 | 0.79 | 0.82 | 0.79 | 20,462 |
| February 23, 2026 | 0.86 | 0.82 | 0.82 | 0.86 | 0.82 | 3,308 |
| February 20, 2026 | 0.9 | 0.85 | 0 | 0.9 | 0.85 | 12,105 |
| February 19, 2026 | 0.9 | 0.9 | 0 | 0.96 | 0.88 | 15,062 |
| February 18, 2026 | 0.88 | 0.95 | 0 | 0.95 | 0.87 | 17,773 |
| February 17, 2026 | 0.94 | 0.88 | 0 | 0.98 | 0.86 | 16,119 |
| February 13, 2026 | 0.91 | 0.96 | 0 | 0.99 | 0.9 | 12,632 |
| February 12, 2026 | 0.9 | 0.9 | 0 | 0.94 | 0.86 | 11,209 |
| February 11, 2026 | 0.91 | 0.92 | 0 | 0.92 | 0.88 | 16,793 |
| February 10, 2026 | 1.01 | 0.86 | 0 | 1.01 | 0.82 | 317,635 |
| February 09, 2026 | 1.15 | 0.95 | 0 | 1.15 | 0.92 | 110,154 |
| February 06, 2026 | 1.18 | 1.24 | 0 | 1.24 | 1.18 | 14,115 |
| February 05, 2026 | 1.18 | 1.2 | 0 | 1.2 | 1.15 | 4,978 |
| February 04, 2026 | 1.22 | 1.15 | 0 | 1.23 | 1.14 | 32,639 |
| February 03, 2026 | 1.29 | 1.17 | 0 | 1.33 | 1.17 | 13,629 |
| February 02, 2026 | 1.31 | 1.32 | 0 | 1.48 | 1.3 | 233,588 |
| January 30, 2026 | 1.24 | 1.16 | 0 | 1.24 | 1.16 | 6,906 |
| January 29, 2026 | 1.29 | 1.2 | 0 | 1.29 | 1.2 | 924 |
| January 28, 2026 | 1.28 | 1.33 | 0 | 1.35 | 1.26 | 2,033 |
| January 27, 2026 | 1.17 | 1.27 | 0 | 1.27 | 1.13 | 275,345 |
| January 26, 2026 | 1.27 | 1.23 | 0 | 1.28 | 1.17 | 6,703 |
| January 23, 2026 | 1.26 | 1.27 | 0 | 1.31 | 1.25 | 11,499 |
| January 22, 2026 | 1.14 | 1.17 | 0 | 1.25 | 1.14 | 39,623 |
| January 21, 2026 | 1.17 | 1.12 | 0 | 1.17 | 1.11 | 67,186 |
| January 20, 2026 | 1.2 | 1.19 | 0 | 1.2 | 1.16 | 22,085 |
| January 16, 2026 | 1.16 | 1.18 | 0 | 1.21 | 1.16 | 179 |
| January 15, 2026 | 1.18 | 1.19 | 0 | 1.2 | 1.18 | 18,918 |
| January 14, 2026 | 1.17 | 1.18 | 0 | 1.19 | 1.14 | 703 |
| January 13, 2026 | 1.19 | 1.2 | 0 | 1.21 | 1.16 | 3,739 |
| January 12, 2026 | 1.15 | 1.2 | 0 | 1.2 | 1.15 | 24,814 |
| January 09, 2026 | 1.21 | 1.18 | 0 | 1.22 | 1.16 | 1,366 |
| January 08, 2026 | 1.18 | 1.22 | 0 | 1.23 | 1.17 | 30,360 |
| January 07, 2026 | 1.11 | 1.15 | 0 | 1.16 | 1.11 | 11,870 |
| January 06, 2026 | 1.12 | 1.09 | 0 | 1.16 | 1.09 | 3,819 |
| January 05, 2026 | 1.08 | 1.14 | 0 | 1.2 | 1.03 | 42,002 |
| January 02, 2026 | 1.08 | 1.07 | 0 | 1.08 | 1.05 | 14,024 |
| December 31, 2025 | 1.08 | 1.09 | 0 | 1.09 | 1.08 | 101 |
| December 30, 2025 | 1.12 | 1.11 | 0 | 1.13 | 1.11 | 6,537 |
| December 29, 2025 | 1.16 | 1.16 | 0 | 1.2 | 1.13 | 3,881 |
| December 24, 2025 | 1.14 | 1.15 | 0 | 1.18 | 1.14 | 1,775 |
| December 23, 2025 | 1.16 | 1.16 | 0 | 1.17 | 1.16 | 5,410 |
| December 22, 2025 | 1.15 | 1.16 | 0 | 1.19 | 1.12 | 13,734 |
| December 19, 2025 | 1.13 | 1.19 | 0 | 1.19 | 1.13 | 320 |
| December 18, 2025 | 1.19 | 1.19 | 0 | 1.19 | 1.16 | 1,215 |
| December 17, 2025 | 1.12 | 1.16 | 0 | 1.16 | 1.1 | 13,069 |
| December 16, 2025 | 1.14 | 1.12 | 0 | 1.15 | 1.1 | 5,598 |
| December 15, 2025 | 1.14 | 1.18 | 0 | 1.24 | 1.14 | 32,994 |