5 DAY PERFORMANCE
+10.58%
1 MONTH PERFORMANCE
-13.87%
3 MONTH PERFORMANCE
+8.84%
6 MONTH PERFORMANCE
-41.23%
YEAR-TO-DATE PERFORMANCE
-37.38%
1 YEAR PERFORMANCE
-58.64%
Hain Celestial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.72 | $0.75 (3.86%) | $0.75 | $0.70 | 748.80 K | $68.04 M |
| 05/05/2026 | $0.66 | $0.72 (9.73%) | $0.74 | $0.65 | 1.35 M | $65.50 M |
| 05/04/2026 | $0.70 | $0.63 (-9.28%) | $0.70 | $0.61 | 1.60 M | $57.73 M |
| 05/01/2026 | $0.66 | $0.68 (2.79%) | $0.71 | $0.65 | 771.13 K | $61.74 M |
| 04/30/2026 | $0.63 | $0.65 (3.67%) | $0.70 | $0.63 | 1.09 M | $59.44 M |
| 04/29/2026 | $0.75 | $0.64 (-14.32%) | $0.76 | $0.62 | 1.57 M | $58.48 M |
| 04/28/2026 | $0.93 | $0.75 (-19.69%) | $0.93 | $0.55 | 4.19 M | $67.92 M |
| 04/27/2026 | $0.90 | $0.93 (3.09%) | $0.95 | $0.88 | 1.29 M | $84.61 M |
| 04/24/2026 | $0.85 | $0.92 (8.74%) | $0.94 | $0.84 | 1.47 M | $84.10 M |
| 04/23/2026 | $0.91 | $0.86 (-6.46%) | $0.91 | $0.84 | 459.05 K | $77.87 M |
| 04/22/2026 | $0.89 | $0.90 (1.78%) | $0.97 | $0.88 | 789.90 K | $81.99 M |
| 04/21/2026 | $0.81 | $0.90 (11.44%) | $0.93 | $0.78 | 1.60 M | $81.89 M |
| 04/20/2026 | $0.85 | $0.82 (-3.15%) | $0.87 | $0.81 | 1.12 M | $74.61 M |
| 04/17/2026 | $0.87 | $0.85 (-1.59%) | $0.89 | $0.84 | 425.59 K | $77.74 M |
| 04/16/2026 | $0.87 | $0.86 (-1.07%) | $0.90 | $0.84 | 477.90 K | $77.89 M |
| 04/15/2026 | $0.86 | $0.87 (0.83%) | $0.89 | $0.84 | 468.33 K | $78.90 M |
| 04/14/2026 | $0.91 | $0.88 (-2.93%) | $0.92 | $0.87 | 678.50 K | $80.37 M |
| 04/13/2026 | $0.85 | $0.90 (6.35%) | $0.92 | $0.84 | 575.90 K | $82.26 M |
| 04/10/2026 | $0.85 | $0.87 (2.61%) | $0.88 | $0.83 | 513.30 K | $79.16 M |
| 04/09/2026 | $0.84 | $0.86 (1.86%) | $0.89 | $0.84 | 600.94 K | $78.23 M |
| 04/08/2026 | $0.83 | $0.88 (5.42%) | $0.89 | $0.79 | 1.66 M | $79.82 M |
| 04/07/2026 | $0.78 | $0.77 (-1.8%) | $0.80 | $0.75 | 478.04 K | $70.06 M |
| 04/06/2026 | $0.83 | $0.81 (-2.27%) | $0.87 | $0.80 | 997.20 K | $73.75 M |
| 04/02/2026 | $0.70 | $0.83 (17.87%) | $0.84 | $0.68 | 1.87 M | $75.08 M |
| 04/01/2026 | $0.71 | $0.72 (1.11%) | $0.73 | $0.64 | 2.58 M | $65.32 M |
| 03/31/2026 | $0.65 | $0.70 (7.88%) | $0.70 | $0.62 | 1.37 M | $63.49 M |
| 03/30/2026 | $0.62 | $0.63 (1.92%) | $0.65 | $0.60 | 725.60 K | $57.53 M |
| 03/27/2026 | $0.64 | $0.62 (-3.22%) | $0.69 | $0.60 | 768.31 K | $56.03 M |
| 03/26/2026 | $0.65 | $0.64 (-1.45%) | $0.69 | $0.63 | 810.10 K | $58.29 M |
| 03/25/2026 | $0.71 | $0.65 (-7.8%) | $0.72 | $0.64 | 1.13 M | $59.25 M |
| 03/24/2026 | $0.60 | $0.71 (17.76%) | $0.73 | $0.59 | 3.58 M | $64.50 M |
| 03/23/2026 | $0.59 | $0.62 (3.58%) | $0.65 | $0.58 | 1.86 M | $56.02 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.
