5 DAY PERFORMANCE
+45.79%
1 MONTH PERFORMANCE
+30.00%
3 MONTH PERFORMANCE
-16.13%
6 MONTH PERFORMANCE
-11.86%
YEAR-TO-DATE PERFORMANCE
-74.63%
1 YEAR PERFORMANCE
-81.14%
The Hain Celestial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 1.68 M | $91.69 M |
| 12/05/2025 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.03 | 1.17 M | $91.69 M |
| 12/04/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.03 | 1.57 M | $95.26 M |
| 12/03/2025 | $1.07 | $1.07 (0%) | $1.11 | $1.04 | 1.20 M | $95.26 M |
| 12/02/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 1.50 M | $95.26 M |
| 12/01/2025 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.07 | 1.59 M | $96.15 M |
| 11/28/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.07 | 997.30 K | $97.93 M |
| 11/26/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.06 | 1.46 M | $95.26 M |
| 11/25/2025 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.06 | 1.16 M | $96.15 M |
| 11/24/2025 | $1.20 | $1.08 (-10%) | $1.24 | $1.08 | 2.23 M | $96.15 M |
| 11/21/2025 | $1.12 | $1.15 (2.68%) | $1.19 | $1.11 | 1.56 M | $102.38 M |
| 11/20/2025 | $1.24 | $1.11 (-10.48%) | $1.26 | $1.10 | 2.01 M | $98.82 M |
| 11/19/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.13 | 1.21 M | $106.83 M |
| 11/18/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.17 | 1.17 M | $106.83 M |
| 11/17/2025 | $1.37 | $1.26 (-8.03%) | $1.37 | $1.25 | 1.01 M | $112.17 M |
| 11/14/2025 | $1.33 | $1.36 (2.26%) | $1.39 | $1.31 | 1.09 M | $121.07 M |
| 11/13/2025 | $1.41 | $1.39 (-1.42%) | $1.44 | $1.36 | 1.24 M | $123.74 M |
| 11/12/2025 | $1.27 | $1.42 (11.81%) | $1.46 | $1.27 | 2.09 M | $126.41 M |
| 11/11/2025 | $1.26 | $1.27 (0.79%) | $1.30 | $1.24 | 987.37 K | $113.06 M |
| 11/10/2025 | $1.20 | $1.26 (5%) | $1.31 | $1.14 | 4.61 M | $112.17 M |
| 11/07/2025 | $1.12 | $1.20 (7.14%) | $1.22 | $1.01 | 4.34 M | $106.83 M |
| 11/06/2025 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.03 | 2.30 M | $95.26 M |
| 11/05/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.08 | 1.27 M | $98.82 M |
| 11/04/2025 | $1.11 | $1.11 (0%) | $1.18 | $1.08 | 2.48 M | $98.82 M |
| 11/03/2025 | $1.16 | $1.11 (-4.31%) | $1.20 | $1.10 | 1.53 M | $98.82 M |
| 10/31/2025 | $1.28 | $1.16 (-9.38%) | $1.28 | $1.14 | 3.13 M | $103.27 M |
| 10/30/2025 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.27 | 1.44 M | $114.84 M |
| 10/29/2025 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.30 | 1.19 M | $116.62 M |
| 10/28/2025 | $1.40 | $1.35 (-3.57%) | $1.41 | $1.34 | 1.02 M | $120.18 M |
| 10/27/2025 | $1.44 | $1.40 (-2.78%) | $1.47 | $1.38 | 1.22 M | $124.63 M |
| 10/24/2025 | $1.52 | $1.44 (-5.26%) | $1.52 | $1.44 | 746.90 K | $128.19 M |
| 10/23/2025 | $1.50 | $1.50 (0%) | $1.50 | $1.42 | 1.37 M | $133.54 M |
| 10/22/2025 | $1.38 | $1.50 (8.7%) | $1.64 | $1.38 | 6.85 M | $133.54 M |
| 10/21/2025 | $1.35 | $1.38 (2.22%) | $1.41 | $1.32 | 1.40 M | $122.85 M |
| 10/20/2025 | $1.31 | $1.35 (3.05%) | $1.35 | $1.30 | 1.19 M | $120.18 M |
| 10/17/2025 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.30 | 781.14 K | $116.62 M |
| 10/16/2025 | $1.39 | $1.33 (-4.32%) | $1.45 | $1.33 | 1.56 M | $118.40 M |
| 10/15/2025 | $1.33 | $1.38 (3.76%) | $1.41 | $1.33 | 1.03 M | $122.85 M |
| 10/14/2025 | $1.33 | $1.33 (0%) | $1.34 | $1.29 | 1.99 M | $118.40 M |
| 10/13/2025 | $1.34 | $1.34 (0%) | $1.38 | $1.31 | 1.29 M | $119.29 M |
| 10/10/2025 | $1.41 | $1.34 (-4.96%) | $1.43 | $1.33 | 1.51 M | $119.29 M |
| 10/09/2025 | $1.40 | $1.40 (0%) | $1.47 | $1.38 | 1.41 M | $124.63 M |
| 10/08/2025 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.39 | 1.54 M | $126.41 M |
| 10/07/2025 | $1.49 | $1.43 (-4.03%) | $1.49 | $1.42 | 1.99 M | $127.30 M |
| 10/06/2025 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.48 | 2.06 M | $131.76 M |
| 10/03/2025 | $1.56 | $1.56 (0%) | $1.61 | $1.56 | 973.80 K | $138.88 M |
| 10/02/2025 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.53 | 1.17 M | $137.10 M |
| 10/01/2025 | $1.58 | $1.56 (-1.27%) | $1.60 | $1.50 | 1.68 M | $138.88 M |
| 09/30/2025 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.54 | 2.30 M | $140.66 M |
| 09/29/2025 | $1.57 | $1.62 (3.18%) | $1.69 | $1.54 | 1.58 M | $144.22 M |
| 09/26/2025 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.53 | 1.39 M | $137.10 M |
| 09/25/2025 | $1.65 | $1.56 (-5.45%) | $1.66 | $1.54 | 1.52 M | $138.88 M |
| 09/24/2025 | $1.64 | $1.65 (0.61%) | $1.68 | $1.60 | 1.10 M | $146.89 M |
| 09/23/2025 | $1.69 | $1.64 (-2.96%) | $1.77 | $1.63 | 2.37 M | $148.01 M |
| 09/22/2025 | $1.68 | $1.65 (-1.79%) | $1.80 | $1.62 | 3.15 M | $148.91 M |
| 09/19/2025 | $1.50 | $1.53 (2%) | $1.54 | $1.47 | 4.83 M | $138.08 M |
| 09/18/2025 | $1.43 | $1.49 (4.2%) | $1.55 | $1.43 | 2.69 M | $134.47 M |
| 09/17/2025 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.42 | 3.19 M | $129.96 M |
| 09/16/2025 | $1.60 | $1.49 (-6.88%) | $1.61 | $1.47 | 4.47 M | $134.47 M |
| 09/15/2025 | $1.72 | $1.62 (-5.81%) | $1.73 | $1.42 | 12.78 M | $146.20 M |
| 09/12/2025 | $2.10 | $2.15 (2.38%) | $2.17 | $2.02 | 2.38 M | $194.03 M |
| 09/11/2025 | $1.96 | $2.12 (8.16%) | $2.13 | $1.96 | 1.10 M | $191.32 M |
| 09/10/2025 | $1.92 | $1.95 (1.56%) | $2.06 | $1.86 | 1.76 M | $175.98 M |
| 09/09/2025 | $1.86 | $1.91 (2.69%) | $1.97 | $1.84 | 1.18 M | $172.37 M |
| 09/08/2025 | $1.82 | $1.86 (2.2%) | $1.88 | $1.76 | 1.13 M | $167.86 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.
