5 DAY PERFORMANCE
+14.51%
1 MONTH PERFORMANCE
-15.54%
3 MONTH PERFORMANCE
+10.58%
6 MONTH PERFORMANCE
+15.52%
YEAR-TO-DATE PERFORMANCE
-37.38%
1 YEAR PERFORMANCE
-56.21%
Hain Celestial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.55 | $0.55 (0.22%) | $0.57 | $0.55 | 945.75 K | $50.66 M |
| 09/18/2026 | $0.58 | $0.56 (-3.58%) | $0.58 | $0.56 | 2.92 M | $50.99 M |
| 09/17/2026 | $0.59 | $0.57 (-2.77%) | $0.59 | $0.55 | 1.06 M | $52.09 M |
| 09/16/2026 | $0.62 | $0.59 (-6.22%) | $0.67 | $0.58 | 1.66 M | $53.24 M |
| 09/15/2026 | $0.58 | $0.63 (8.16%) | $0.64 | $0.55 | 2.03 M | $57.18 M |
| 09/14/2026 | $0.63 | $0.60 (-5.33%) | $0.76 | $0.58 | 41.11 M | $54.61 M |
| 09/11/2026 | $0.64 | $0.62 (-3.37%) | $0.68 | $0.58 | 1.03 M | $56.36 M |
| 09/10/2026 | $0.65 | $0.64 (-2.25%) | $0.68 | $0.63 | 495.79 K | $58.19 M |
| 09/09/2026 | $0.67 | $0.64 (-3.92%) | $0.69 | $0.64 | 571.90 K | $58.40 M |
| 09/08/2026 | $0.73 | $0.68 (-7.22%) | $0.74 | $0.68 | 570.24 K | $61.97 M |
| 09/04/2026 | $0.73 | $0.75 (1.99%) | $0.77 | $0.72 | 414.30 K | $68.05 M |
| 09/03/2026 | $0.68 | $0.75 (9.57%) | $0.76 | $0.67 | 286.12 K | $67.80 M |
| 09/02/2026 | $0.73 | $0.69 (-5.99%) | $0.76 | $0.68 | 398.07 K | $62.45 M |
| 09/01/2026 | $0.73 | $0.73 (0.4%) | $0.76 | $0.72 | 273.15 K | $66.42 M |
| 08/31/2026 | $0.74 | $0.75 (0.83%) | $0.76 | $0.72 | 454.00 K | $67.83 M |
| 08/28/2026 | $0.72 | $0.73 (1.65%) | $0.75 | $0.70 | 265.42 K | $66.60 M |
| 08/27/2026 | $0.78 | $0.71 (-9.04%) | $0.78 | $0.71 | 315.65 K | $64.62 M |
| 08/26/2026 | $0.89 | $0.77 (-12.8%) | $0.89 | $0.77 | 717.09 K | $70.49 M |
| 08/25/2026 | $0.85 | $0.87 (2.7%) | $0.91 | $0.83 | 808.71 K | $79.53 M |
| 08/24/2026 | $0.79 | $0.84 (5.94%) | $0.90 | $0.78 | 1.08 M | $76.47 M |
| 08/21/2026 | $0.63 | $0.79 (25.76%) | $0.80 | $0.62 | 2.00 M | $72.18 M |
| 08/20/2026 | $0.62 | $0.62 (-0.05%) | $0.70 | $0.58 | 913.12 K | $56.58 M |
| 08/19/2026 | $0.53 | $0.63 (18.34%) | $0.64 | $0.51 | 2.10 M | $57.07 M |
| 08/18/2026 | $0.57 | $0.52 (-7.75%) | $0.57 | $0.52 | 615.90 K | $47.53 M |
| 08/17/2026 | $0.61 | $0.56 (-8.36%) | $0.62 | $0.56 | 395.13 K | $50.87 M |
| 08/14/2026 | $0.60 | $0.58 (-3.41%) | $0.62 | $0.56 | 569.80 K | $52.82 M |
| 08/13/2026 | $0.58 | $0.60 (3.02%) | $0.62 | $0.58 | 282.13 K | $54.38 M |
| 08/12/2026 | $0.57 | $0.59 (2.74%) | $0.62 | $0.54 | 1.91 M | $53.31 M |
| 08/11/2026 | $0.57 | $0.54 (-5.52%) | $0.61 | $0.53 | 1.30 M | $49.17 M |
| 08/10/2026 | $0.60 | $0.59 (-1.45%) | $0.62 | $0.58 | 511.51 K | $53.80 M |
| 08/07/2026 | $0.59 | $0.60 (1.07%) | $0.64 | $0.58 | 443.20 K | $54.19 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 |
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.
