Hain Celestial Group Inc. (HAIN)
NASDAQ: HAIN
· Real-Time Price · USD
1.80
-0.05 (-2.70%)
At close: Aug 18, 2025, 3:59 PM
1.87
3.60%
Pre-market: Aug 19, 2025, 04:03 AM EDT
HAIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.85 | 1.89 | 1.77 | 1.81 | 1.81 | -2.16% | 856,378 |
| 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 |
| Aug 13, 2025 | 1.79 | 1.91 | 1.78 | 1.86 | 1.86 | 5.08% | 1,158,521 |
| Aug 12, 2025 | 1.64 | 1.81 | 1.64 | 1.77 | 1.77 | 8.59% | 1,577,412 |
| Aug 11, 2025 | 1.64 | 1.65 | 1.58 | 1.63 | 1.63 | 0.00% | 748,700 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.59 | 1.63 | 1.63 | -1.21% | 1,421,636 |
| Aug 7, 2025 | 1.59 | 1.67 | 1.58 | 1.65 | 1.65 | 5.10% | 1,104,800 |
| Aug 6, 2025 | 1.52 | 1.62 | 1.51 | 1.57 | 1.57 | 3.29% | 1,019,200 |
| Aug 5, 2025 | 1.53 | 1.56 | 1.48 | 1.52 | 1.52 | 0.00% | 1,367,200 |
| Aug 4, 2025 | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -1.30% | 856,527 |
| Aug 1, 2025 | 1.56 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 1,084,718 |
| Jul 31, 2025 | 1.58 | 1.63 | 1.50 | 1.57 | 1.57 | -1.88% | 1,995,400 |
| Jul 30, 2025 | 1.68 | 1.69 | 1.59 | 1.60 | 1.60 | -4.76% | 1,015,118 |
| Jul 29, 2025 | 1.78 | 1.78 | 1.67 | 1.68 | 1.68 | -4.55% | 1,154,668 |
| Jul 28, 2025 | 1.82 | 1.88 | 1.74 | 1.76 | 1.76 | -5.88% | 1,045,997 |
| Jul 25, 2025 | 1.87 | 1.91 | 1.84 | 1.87 | 1.87 | -1.06% | 1,035,300 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.77 | 1.89 | 1.89 | -2.07% | 1,280,300 |
| Jul 23, 2025 | 1.86 | 1.94 | 1.84 | 1.93 | 1.93 | 4.89% | 1,417,882 |
| Jul 22, 2025 | 1.71 | 1.85 | 1.70 | 1.84 | 1.84 | 8.88% | 1,997,300 |