5 DAY PERFORMANCE
+23.08%
1 MONTH PERFORMANCE
+28.44%
3 MONTH PERFORMANCE
-30.26%
6 MONTH PERFORMANCE
-31.12%
YEAR-TO-DATE PERFORMANCE
-8.94%
1 YEAR PERFORMANCE
-39.06%
The Hain Celestial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.39 | $4.12 (-6.26%) | $4.32 | $3.92 | 1.62 M | $357.37 M |
| 03/11/2025 | $4.43 | $4.41 (-0.45%) | $4.49 | $4.11 | 2.33 M | $397.48 M |
| 03/10/2025 | $4.48 | $4.49 (0.22%) | $4.84 | $4.43 | 4.00 M | $404.69 M |
| 03/07/2025 | $3.94 | $4.55 (15.48%) | $4.71 | $3.94 | 2.96 M | $410.10 M |
| 03/06/2025 | $3.60 | $3.93 (9.17%) | $3.95 | $3.56 | 1.20 M | $354.22 M |
| 03/05/2025 | $3.79 | $3.65 (-3.69%) | $3.79 | $3.56 | 1.29 M | $328.98 M |
| 03/04/2025 | $3.59 | $3.79 (5.57%) | $3.81 | $3.53 | 1.90 M | $341.60 M |
| 03/03/2025 | $3.54 | $3.61 (1.98%) | $3.73 | $3.53 | 2.06 M | $325.38 M |
| 02/28/2025 | $3.71 | $3.58 (-3.5%) | $3.77 | $3.53 | 4.83 M | $322.67 M |
| 02/27/2025 | $3.76 | $3.70 (-1.6%) | $3.81 | $3.66 | 1.96 M | $333.49 M |
| 02/26/2025 | $4.08 | $3.83 (-6.13%) | $4.09 | $3.81 | 1.61 M | $345.21 M |
| 02/25/2025 | $4.13 | $4.12 (-0.24%) | $4.23 | $4.07 | 1.47 M | $371.34 M |
| 02/24/2025 | $4.20 | $4.14 (-1.43%) | $4.41 | $4.13 | 1.61 M | $373.15 M |
| 02/21/2025 | $4.16 | $4.18 (0.48%) | $4.47 | $4.12 | 2.48 M | $376.75 M |
| 02/20/2025 | $3.96 | $4.04 (2.02%) | $4.23 | $3.94 | 2.50 M | $364.13 M |
| 02/19/2025 | $3.99 | $3.92 (-1.75%) | $4.05 | $3.87 | 1.93 M | $353.32 M |
| 02/18/2025 | $4.01 | $4.01 (0%) | $4.16 | $3.91 | 2.47 M | $361.43 M |
| 02/14/2025 | $4.48 | $4.05 (-9.6%) | $4.60 | $4.05 | 1.72 M | $365.03 M |
| 02/13/2025 | $4.36 | $4.44 (1.83%) | $4.50 | $4.17 | 2.21 M | $400.19 M |
| 02/12/2025 | $4.35 | $4.36 (0.23%) | $4.43 | $4.19 | 2.40 M | $392.98 M |
| 02/11/2025 | $4.12 | $4.41 (7.04%) | $4.42 | $3.91 | 1.95 M | $397.48 M |
| 02/10/2025 | $4.10 | $4.19 (2.2%) | $4.19 | $3.28 | 5.04 M | $377.65 M |
| 02/07/2025 | $4.91 | $4.69 (-4.48%) | $5.07 | $4.61 | 2.34 M | $422.72 M |
| 02/06/2025 | $4.86 | $4.90 (0.82%) | $5.06 | $4.79 | 1.56 M | $440.32 M |
| 02/05/2025 | $4.91 | $4.75 (-3.26%) | $4.94 | $4.60 | 1.81 M | $426.84 M |
| 02/04/2025 | $4.82 | $4.94 (2.49%) | $4.99 | $4.81 | 1.41 M | $443.91 M |
| 02/03/2025 | $4.96 | $4.80 (-3.23%) | $5.03 | $4.72 | 1.37 M | $431.33 M |
| 01/31/2025 | $5.01 | $5.06 (1%) | $5.18 | $4.97 | 1.08 M | $454.70 M |
| 01/30/2025 | $5.05 | $5.06 (0.2%) | $5.11 | $4.93 | 927,000 | $454.70 M |
| 01/29/2025 | $5.11 | $5.06 (-0.98%) | $5.16 | $5.01 | 917,800 | $454.70 M |
| 01/28/2025 | $5.44 | $5.13 (-5.7%) | $5.51 | $5.11 | 1.34 M | $460.99 M |
| 01/27/2025 | $5.46 | $5.43 (-0.55%) | $5.66 | $5.28 | 1.89 M | $487.95 M |
| 01/24/2025 | $5.01 | $5.32 (6.19%) | $5.38 | $4.94 | 1.78 M | $478.06 M |
| 01/23/2025 | $4.77 | $5.03 (5.45%) | $5.06 | $4.70 | 2.27 M | $452.00 M |
| 01/22/2025 | $4.85 | $4.80 (-1.03%) | $4.88 | $4.70 | 1.70 M | $431.33 M |
| 01/21/2025 | $4.71 | $4.86 (3.18%) | $4.97 | $4.65 | 2.22 M | $436.72 M |
| 01/17/2025 | $4.76 | $4.69 (-1.47%) | $4.92 | $4.63 | 1.68 M | $421.45 M |
| 01/16/2025 | $4.54 | $4.71 (3.74%) | $4.74 | $4.47 | 2.21 M | $423.25 M |
| 01/15/2025 | $4.96 | $4.59 (-7.46%) | $5.07 | $4.58 | 1.92 M | $412.46 M |
| 01/14/2025 | $5.03 | $4.81 (-4.37%) | $5.05 | $4.68 | 1.90 M | $432.23 M |
| 01/13/2025 | $4.93 | $5.01 (1.62%) | $5.02 | $4.82 | 1.71 M | $450.20 M |
| 01/10/2025 | $5.24 | $4.94 (-5.73%) | $5.33 | $4.93 | 1.76 M | $443.91 M |
| 01/08/2025 | $5.39 | $5.38 (-0.19%) | $5.50 | $5.15 | 2.06 M | $483.45 M |
| 01/07/2025 | $5.60 | $5.46 (-2.5%) | $5.67 | $5.27 | 2.05 M | $490.64 M |
| 01/06/2025 | $6.21 | $5.60 (-9.82%) | $6.32 | $5.57 | 1.47 M | $503.22 M |
| 01/03/2025 | $6.03 | $6.19 (2.65%) | $6.31 | $5.92 | 1.30 M | $556.24 M |
| 01/02/2025 | $6.21 | $6.00 (-3.38%) | $6.34 | $5.97 | 1.23 M | $539.17 M |
| 12/31/2024 | $6.09 | $6.15 (0.99%) | $6.29 | $6.07 | 2.03 M | $552.65 M |
| 12/30/2024 | $6.38 | $6.12 (-4.08%) | $6.38 | $6.03 | 1.71 M | $549.95 M |
| 12/27/2024 | $6.55 | $6.50 (-0.76%) | $6.64 | $6.44 | 1.94 M | $584.10 M |
| 12/26/2024 | $6.50 | $6.48 (-0.31%) | $6.63 | $6.39 | 1.08 M | $582.30 M |
| 12/24/2024 | $6.47 | $6.54 (1.08%) | $6.71 | $6.38 | 680,108 | $587.69 M |
| 12/23/2024 | $6.42 | $6.49 (1.09%) | $6.63 | $6.36 | 1.30 M | $583.20 M |
| 12/20/2024 | $6.47 | $6.42 (-0.77%) | $6.66 | $6.40 | 3.90 M | $576.91 M |
| 12/19/2024 | $7.15 | $6.54 (-8.53%) | $7.19 | $6.53 | 942,244 | $587.69 M |
| 12/18/2024 | $7.45 | $7.13 (-4.3%) | $7.49 | $7.13 | 1.09 M | $640.71 M |
| 12/17/2024 | $7.52 | $7.41 (-1.46%) | $7.58 | $7.29 | 1.36 M | $665.87 M |
| 12/16/2024 | $7.86 | $7.55 (-3.94%) | $7.96 | $7.54 | 1.24 M | $678.45 M |
| 12/13/2024 | $7.98 | $7.87 (-1.38%) | $8.16 | $7.74 | 952,830 | $707.21 M |
| 12/12/2024 | $7.96 | $8.03 (0.88%) | $8.14 | $7.88 | 1.14 M | $721.58 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.
