5 DAY PERFORMANCE
+34.43%
1 MONTH PERFORMANCE
+12.68%
3 MONTH PERFORMANCE
-9.08%
6 MONTH PERFORMANCE
-45.53%
YEAR-TO-DATE PERFORMANCE
-37.38%
1 YEAR PERFORMANCE
-59.39%
Hain Celestial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.59 | $0.61 (2.48%) | $0.61 | $0.58 | 168.45 K | $54.88 M |
| 08/06/2026 | $0.55 | $0.59 (7.18%) | $0.62 | $0.55 | 824.83 K | $53.90 M |
| 08/05/2026 | $0.53 | $0.56 (5.06%) | $0.60 | $0.52 | 926.94 K | $50.66 M |
| 08/04/2026 | $0.51 | $0.54 (6.59%) | $0.55 | $0.49 | 563.50 K | $49.13 M |
| 08/03/2026 | $0.51 | $0.50 (-0.43%) | $0.51 | $0.49 | 664.00 K | $45.88 M |
| 07/31/2026 | $0.50 | $0.50 (-0.06%) | $0.51 | $0.49 | 478.81 K | $45.35 M |
| 07/30/2026 | $0.49 | $0.49 (1.13%) | $0.51 | $0.49 | 447.40 K | $44.72 M |
| 07/29/2026 | $0.49 | $0.49 (0.76%) | $0.52 | $0.48 | 571.70 K | $44.92 M |
| 07/28/2026 | $0.51 | $0.50 (-3.2%) | $0.52 | $0.50 | 650.35 K | $45.15 M |
| 07/27/2026 | $0.50 | $0.51 (2.02%) | $0.53 | $0.49 | 1.17 M | $46.42 M |
| 07/24/2026 | $0.54 | $0.53 (-1.01%) | $0.56 | $0.53 | 643.80 K | $48.24 M |
| 07/23/2026 | $0.56 | $0.54 (-2.75%) | $0.56 | $0.53 | 799.62 K | $49.54 M |
| 07/22/2026 | $0.59 | $0.57 (-3.51%) | $0.60 | $0.55 | 770.80 K | $51.80 M |
| 07/21/2026 | $0.53 | $0.59 (10.61%) | $0.59 | $0.53 | 865.54 K | $53.69 M |
| 07/20/2026 | $0.56 | $0.53 (-5.36%) | $0.56 | $0.53 | 503.56 K | $48.23 M |
| 07/17/2026 | $0.57 | $0.56 (-1.65%) | $0.59 | $0.56 | 635.13 K | $51.01 M |
| 07/16/2026 | $0.60 | $0.58 (-3.12%) | $0.60 | $0.56 | 427.13 K | $52.91 M |
| 07/15/2026 | $0.59 | $0.59 (-0.79%) | $0.61 | $0.58 | 278.85 K | $53.47 M |
| 07/14/2026 | $0.58 | $0.60 (2.59%) | $0.61 | $0.57 | 578.35 K | $54.14 M |
| 07/13/2026 | $0.57 | $0.56 (-1.83%) | $0.61 | $0.56 | 601.80 K | $51.17 M |
| 07/10/2026 | $0.55 | $0.57 (3.29%) | $0.59 | $0.54 | 773.20 K | $51.46 M |
| 07/09/2026 | $0.56 | $0.56 (0.45%) | $0.58 | $0.55 | 711.40 K | $50.83 M |
| 07/08/2026 | $0.57 | $0.56 (-1.93%) | $0.59 | $0.56 | 894.00 K | $50.96 M |
| 07/07/2026 | $0.59 | $0.59 (0.22%) | $0.61 | $0.56 | 1.15 M | $54.10 M |
| 07/06/2026 | $0.54 | $0.57 (4.6%) | $0.58 | $0.54 | 1.56 M | $51.78 M |
| 07/02/2026 | $0.56 | $0.53 (-5.67%) | $0.58 | $0.53 | 936.83 K | $48.26 M |
| 07/01/2026 | $0.55 | $0.57 (3.25%) | $0.61 | $0.55 | 1.16 M | $52.06 M |
| 06/30/2026 | $0.59 | $0.56 (-5.05%) | $0.59 | $0.55 | 756.11 K | $50.97 M |
| 06/29/2026 | $0.57 | $0.58 (1.49%) | $0.60 | $0.53 | 1.67 M | $52.64 M |
| 06/26/2026 | $0.57 | $0.55 (-4.09%) | $0.65 | $0.53 | 10.93 M | $50.17 M |
| 06/25/2026 | $0.60 | $0.58 (-2.91%) | $0.63 | $0.58 | 1.70 M | $53.18 M |
| 06/24/2026 | $0.60 | $0.60 (-0.45%) | $0.65 | $0.59 | 1.51 M | $54.17 M |
| 06/23/2026 | $0.61 | $0.60 (-0.89%) | $0.64 | $0.59 | 1.38 M | $55.01 M |
| 06/22/2026 | $0.61 | $0.61 (-0.72%) | $0.64 | $0.59 | 880.70 K | $55.40 M |
| 06/18/2026 | $0.59 | $0.61 (2.11%) | $0.67 | $0.57 | 4.64 M | $55.13 M |
| 06/17/2026 | $0.60 | $0.58 (-4.67%) | $0.65 | $0.57 | 762.10 K | $52.42 M |
| 06/16/2026 | $0.60 | $0.61 (1.12%) | $0.63 | $0.60 | 589.80 K | $55.21 M |
| 06/15/2026 | $0.63 | $0.59 (-6.06%) | $0.66 | $0.59 | 847.53 K | $53.85 M |
| 06/12/2026 | $0.63 | $0.63 (0.41%) | $0.67 | $0.63 | 527.12 K | $57.33 M |
| 06/11/2026 | $0.63 | $0.63 (-0.6%) | $0.67 | $0.63 | 504.50 K | $57.34 M |
| 06/10/2026 | $0.70 | $0.63 (-9.05%) | $0.70 | $0.63 | 729.90 K | $57.70 M |
| 06/09/2026 | $0.68 | $0.66 (-3.23%) | $0.70 | $0.65 | 896.62 K | $59.65 M |
| 06/08/2026 | $0.74 | $0.66 (-11.22%) | $0.76 | $0.65 | 801.20 K | $59.78 M |
| 06/05/2026 | $0.76 | $0.73 (-4.01%) | $0.77 | $0.71 | 775.27 K | $66.38 M |
| 06/04/2026 | $0.83 | $0.76 (-7.87%) | $0.83 | $0.75 | 1.12 M | $69.58 M |
| 06/03/2026 | $0.79 | $0.81 (1.96%) | $0.86 | $0.76 | 1.29 M | $73.29 M |
| 06/02/2026 | $0.81 | $0.81 (0.3%) | $0.85 | $0.80 | 452.90 K | $73.92 M |
| 06/01/2026 | $0.76 | $0.83 (8.53%) | $0.84 | $0.75 | 419.10 K | $75.27 M |
| 05/29/2026 | $0.75 | $0.79 (6.05%) | $0.79 | $0.72 | 1.43 M | $72.13 M |
| 05/28/2026 | $0.76 | $0.75 (-1.21%) | $0.77 | $0.72 | 675.31 K | $68.54 M |
| 05/27/2026 | $0.78 | $0.76 (-2.74%) | $0.80 | $0.75 | 457.72 K | $69.03 M |
| 05/26/2026 | $0.79 | $0.78 (-1.35%) | $0.82 | $0.76 | 902.70 K | $70.91 M |
| 05/22/2026 | $0.73 | $0.78 (6.85%) | $0.82 | $0.71 | 822.82 K | $70.78 M |
| 05/21/2026 | $0.75 | $0.73 (-1.97%) | $0.76 | $0.71 | 495.76 K | $66.87 M |
| 05/20/2026 | $0.75 | $0.76 (1.16%) | $0.78 | $0.68 | 867.15 K | $69.31 M |
| 05/19/2026 | $0.73 | $0.75 (3.06%) | $0.76 | $0.71 | 739.63 K | $68.55 M |
| 05/18/2026 | $0.79 | $0.74 (-6.11%) | $0.79 | $0.72 | 525.30 K | $67.49 M |
| 05/15/2026 | $0.77 | $0.78 (1.03%) | $0.80 | $0.73 | 705.51 K | $70.78 M |
| 05/14/2026 | $0.79 | $0.80 (1.04%) | $0.80 | $0.73 | 751.90 K | $72.63 M |
| 05/13/2026 | $0.74 | $0.78 (4.91%) | $0.81 | $0.74 | 731.25 K | $70.91 M |
| 05/12/2026 | $0.70 | $0.80 (14.32%) | $0.82 | $0.68 | 1.25 M | $73.23 M |
| 05/11/2026 | $0.75 | $0.73 (-3.01%) | $0.78 | $0.67 | 1.64 M | $66.19 M |
| 05/08/2026 | $0.74 | $0.66 (-10.2%) | $0.76 | $0.65 | 1.01 M | $60.06 M |
| 05/07/2026 | $0.75 | $0.74 (-1.75%) | $0.76 | $0.73 | 411.79 K | $67.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
