The Hain Celestial Group, Inc. (HAIN) NASDAQ

1.58

-0.045(-2.78%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.561.541.541.591.531.39M
September 25, 20251.651.561.561.661.541.52M
September 24, 20251.641.651.651.681.61.1M
September 23, 20251.691.641.641.771.632.37M
September 22, 20251.681.651.651.81.623.15M
September 19, 20251.51.531.531.541.474.83M
September 18, 20251.431.491.491.551.432.69M
September 17, 20251.451.441.441.491.423.19M
September 16, 20251.61.491.491.611.474.47M
September 15, 20251.721.621.621.731.4212.78M
September 12, 20252.12.152.152.172.022.38M
September 11, 20251.962.122.122.131.961.1M
September 10, 20251.921.951.952.061.861.76M
September 09, 20251.861.911.911.971.841.18M
September 08, 20251.821.861.861.881.761.13M
September 05, 20251.851.821.821.951.81.02M
September 04, 20251.821.861.861.861.79547,847
September 03, 20251.791.821.821.841.79646,813
September 02, 20251.781.811.811.871.78862,040
August 29, 20251.771.81.81.841.77848,800
August 28, 20251.811.781.781.811.75465,912
August 27, 20251.761.811.811.821.74561,138
August 26, 20251.841.771.771.841.72751,300
August 25, 20251.861.841.841.891.771.84M
August 22, 20251.731.861.861.871.73993,500
August 21, 20251.721.71.71.721.67510,049
August 20, 20251.821.721.721.831.71.16M
August 19, 20251.831.791.791.871.76648,622
August 18, 20251.851.811.811.891.77860,544
August 15, 20251.891.851.851.921.82755,347
August 14, 20251.831.861.861.921.731.61M
August 13, 20251.791.861.861.911.781.16M
August 12, 20251.641.771.771.811.641.58M
August 11, 20251.641.631.631.651.58748,700
August 08, 20251.71.631.631.71.591.41M
August 07, 20251.591.651.651.671.581.1M
August 06, 20251.521.571.571.621.511.02M
August 05, 20251.531.521.521.561.481.37M
August 04, 20251.551.521.521.581.52856,527
August 01, 20251.561.541.541.61.521.08M
July 31, 20251.581.571.571.631.52M
July 30, 20251.681.61.61.691.591.02M
July 29, 20251.781.681.681.781.671.15M
July 28, 20251.821.761.761.881.741.05M
July 25, 20251.871.871.871.911.841.04M
July 24, 20251.91.891.891.91.771.28M
July 23, 20251.861.931.931.941.841.42M
July 22, 20251.711.841.841.851.72M
July 21, 20251.541.691.691.71.531.65M
July 18, 20251.591.551.551.611.53919,000
July 17, 20251.61.571.571.621.56955,200
July 16, 20251.551.591.591.641.55944,800
July 15, 20251.621.551.551.711.551.63M
July 14, 20251.581.611.611.641.561.19M
July 11, 20251.621.591.591.631.541.02M
July 10, 20251.611.611.611.721.582.05M
July 09, 20251.621.591.591.71.561.13M
July 08, 20251.61.621.621.711.581.04M
July 07, 20251.681.591.591.691.571.13M
July 03, 20251.671.661.661.691.63751,400