The Hain Celestial Group, Inc. HAIN
0.14 USD 0.00 (-1.41%)
Regular-session close
0.14 0.00 +1.07%
After hours · Nov 13, 7:58 PM ET
0.138 Day range 0.1533
0.12 52-week range 1.39
- YTD
- -86.92%
- 1 year
- -89.93%
HAIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.00 | 0.00% | 1,912,242 |
| Nov 12, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | +0.01 | +7.69% | 7,336,500 |
| Nov 11, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | -0.01 | -7.14% | 4,678,400 |
| Nov 10, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.00 | 0.00% | 1,740,500 |
| Nov 9, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 1,775,300 |
| Nov 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | +0.01 | +7.14% | 1,238,600 |
| Nov 5, 2026 | 0.15 | 0.16 | 0.13 | 0.14 | -0.01 | -6.67% | 1,075,400 |
| Nov 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | +0.01 | +7.14% | 1,192,000 |
| Nov 3, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | +0.01 | +7.69% | 1,102,500 |
| Nov 2, 2026 | 0.12 | 0.15 | 0.12 | 0.13 | +0.01 | +8.33% | 2,722,400 |
| Oct 30, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 1,572,000 |
| Oct 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | -0.01 | -7.69% | 1,840,000 |
| Oct 28, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | -0.02 | -13.33% | 2,292,300 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 1,197,800 |
| Oct 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 1,815,500 |
| Oct 23, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | -0.01 | -6.25% | 2,062,400 |
| Oct 22, 2026 | 0.20 | 0.20 | 0.14 | 0.16 | -0.04 | -20.00% | 3,655,600 |
| Oct 21, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | -0.03 | -13.04% | 1,630,200 |
| Oct 20, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | +0.01 | +4.55% | 1,218,900 |
| Oct 19, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | -0.02 | -8.33% | 2,859,600 |
| Oct 16, 2026 | 0.25 | 0.26 | 0.20 | 0.24 | -0.04 | -14.29% | 6,361,700 |
| Oct 15, 2026 | 0.53 | 0.54 | 0.24 | 0.28 | -0.30 | -51.72% | 10,772,200 |
| Oct 14, 2026 | 0.56 | 0.60 | 0.56 | 0.58 | +0.01 | +1.75% | 233,600 |
| Oct 13, 2026 | 0.64 | 0.64 | 0.56 | 0.57 | -0.05 | -8.06% | 550,700 |
| Oct 12, 2026 | 0.61 | 0.65 | 0.58 | 0.62 | +0.07 | +12.73% | 2,681,400 |
| Oct 9, 2026 | 0.56 | 0.57 | 0.54 | 0.55 | 0.00 | 0.00% | 778,600 |
| Oct 8, 2026 | 0.52 | 0.57 | 0.52 | 0.55 | +0.02 | +3.77% | 1,292,800 |
| Oct 7, 2026 | 0.53 | 0.55 | 0.52 | 0.53 | +0.01 | +1.92% | 600,000 |
| Oct 6, 2026 | 0.52 | 0.55 | 0.51 | 0.52 | +0.01 | +1.96% | 1,329,100 |
| Oct 5, 2026 | 0.52 | 0.56 | 0.51 | 0.51 | -0.01 | -1.92% | 1,001,300 |
| Oct 2, 2026 | 0.50 | 0.55 | 0.50 | 0.52 | +0.01 | +1.96% | 731,700 |
| Oct 1, 2026 | 0.49 | 0.52 | 0.49 | 0.51 | +0.02 | +4.08% | 890,000 |
| Sep 30, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | -0.01 | -2.00% | 377,000 |
| Sep 29, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | +0.01 | +2.04% | 335,200 |
| Sep 28, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | -0.01 | -2.00% | 517,500 |
| Sep 25, 2026 | 0.54 | 0.54 | 0.48 | 0.50 | -0.02 | -3.85% | 1,215,500 |
| Sep 24, 2026 | 0.55 | 0.56 | 0.52 | 0.52 | -0.03 | -5.45% | 1,710,600 |
| Sep 23, 2026 | 0.57 | 0.57 | 0.54 | 0.55 | -0.01 | -1.79% | 362,900 |
| Sep 22, 2026 | 0.54 | 0.58 | 0.54 | 0.56 | +0.01 | +1.82% | 744,000 |
| Sep 21, 2026 | 0.56 | 0.58 | 0.55 | 0.55 | -0.01 | -1.79% | 946,800 |
| Sep 18, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | -0.01 | -1.75% | 2,917,300 |
| Sep 17, 2026 | 0.59 | 0.59 | 0.55 | 0.57 | -0.02 | -3.39% | 1,060,900 |
| Sep 16, 2026 | 0.62 | 0.67 | 0.58 | 0.59 | -0.04 | -6.35% | 1,663,300 |
| Sep 15, 2026 | 0.58 | 0.64 | 0.55 | 0.63 | +0.03 | +5.00% | 2,031,900 |
| Sep 14, 2026 | 0.63 | 0.76 | 0.58 | 0.60 | -0.02 | -3.23% | 41,107,900 |
| Sep 11, 2026 | 0.64 | 0.68 | 0.58 | 0.62 | -0.02 | -3.13% | 1,029,900 |
| Sep 10, 2026 | 0.65 | 0.68 | 0.63 | 0.64 | 0.00 | 0.00% | 495,400 |
| Sep 9, 2026 | 0.67 | 0.69 | 0.64 | 0.64 | -0.04 | -5.88% | 571,300 |
| Sep 8, 2026 | 0.73 | 0.74 | 0.68 | 0.68 | -0.07 | -9.33% | 569,200 |
| Sep 4, 2026 | 0.73 | 0.77 | 0.72 | 0.75 | 0.00 | 0.00% | 414,300 |
| Sep 3, 2026 | 0.68 | 0.76 | 0.67 | 0.75 | +0.06 | +8.70% | 282,000 |
| Sep 2, 2026 | 0.73 | 0.76 | 0.68 | 0.69 | -0.04 | -5.48% | 398,000 |
| Sep 1, 2026 | 0.73 | 0.76 | 0.72 | 0.73 | -0.02 | -2.67% | 273,100 |
| Aug 31, 2026 | 0.74 | 0.76 | 0.72 | 0.75 | +0.02 | +2.74% | 454,000 |
| Aug 28, 2026 | 0.72 | 0.75 | 0.70 | 0.73 | +0.02 | +2.82% | 265,400 |
| Aug 27, 2026 | 0.78 | 0.78 | 0.71 | 0.71 | -0.06 | -7.79% | 314,200 |
| Aug 26, 2026 | 0.89 | 0.89 | 0.77 | 0.77 | -0.10 | -11.49% | 716,900 |
| Aug 25, 2026 | 0.85 | 0.91 | 0.83 | 0.87 | +0.03 | +3.57% | 808,700 |
| Aug 24, 2026 | 0.79 | 0.90 | 0.78 | 0.84 | +0.05 | +6.33% | 1,083,700 |
| Aug 21, 2026 | 0.63 | 0.80 | 0.62 | 0.79 | +0.17 | +27.42% | 1,995,400 |
| Aug 20, 2026 | 0.62 | 0.70 | 0.58 | 0.62 | -0.01 | -1.59% | 913,100 |
| Aug 19, 2026 | 0.53 | 0.64 | 0.51 | 0.63 | +0.11 | +21.15% | 2,099,700 |
| Aug 18, 2026 | 0.57 | 0.57 | 0.52 | 0.52 | -0.04 | -7.14% | 615,900 |
| Aug 17, 2026 | 0.61 | 0.62 | 0.56 | 0.56 | -0.02 | -3.45% | 394,800 |
| Aug 14, 2026 | 0.60 | 0.62 | 0.56 | 0.58 | -0.02 | -3.33% | 569,800 |
65 days, newest first. Daily bars as drawn on the HAIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.