5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
+12.15%
3 MONTH PERFORMANCE
-6.98%
6 MONTH PERFORMANCE
-25.00%
YEAR-TO-DATE PERFORMANCE
+12.15%
1 YEAR PERFORMANCE
-76.28%
The Hain Celestial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.22 | $1.20 (-2.05%) | $1.24 | $1.16 | 672.18 K | $105.59 M |
| 01/29/2026 | $1.29 | $1.20 (-6.98%) | $1.30 | $1.19 | 921.60 K | $107.83 M |
| 01/28/2026 | $1.28 | $1.28 (0%) | $1.36 | $1.26 | 1.51 M | $115.02 M |
| 01/27/2026 | $1.17 | $1.28 (9.4%) | $1.29 | $1.13 | 2.70 M | $115.02 M |
| 01/26/2026 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.15 | 2.63 M | $105.14 M |
| 01/23/2026 | $1.26 | $1.26 (0%) | $1.32 | $1.25 | 1.09 M | $113.22 M |
| 01/22/2026 | $1.11 | $1.25 (12.61%) | $1.27 | $1.11 | 2.62 M | $112.33 M |
| 01/21/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.09 | 2.52 M | $99.75 M |
| 01/20/2026 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.15 | 4.25 M | $105.14 M |
| 01/16/2026 | $1.19 | $1.22 (2.52%) | $1.23 | $1.16 | 1.20 M | $109.63 M |
| 01/15/2026 | $1.15 | $1.19 (3.48%) | $1.21 | $1.15 | 553.40 K | $106.93 M |
| 01/14/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.14 | 945.39 K | $104.24 M |
| 01/13/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.16 | 1.10 M | $105.14 M |
| 01/12/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.14 | 1.56 M | $106.93 M |
| 01/09/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.16 | 619.14 K | $106.04 M |
| 01/08/2026 | $1.17 | $1.21 (3.42%) | $1.23 | $1.15 | 1.16 M | $107.72 M |
| 01/07/2026 | $1.11 | $1.16 (4.5%) | $1.18 | $1.10 | 2.17 M | $103.27 M |
| 01/06/2026 | $1.11 | $1.10 (-0.9%) | $1.16 | $1.08 | 1.84 M | $97.93 M |
| 01/05/2026 | $1.04 | $1.11 (6.73%) | $1.22 | $1.02 | 5.28 M | $98.82 M |
| 01/02/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 999.41 K | $93.48 M |
| 12/31/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 1.47 M | $95.26 M |
| 12/30/2025 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.07 | 1.62 M | $95.26 M |
| 12/29/2025 | $1.15 | $1.12 (-2.61%) | $1.20 | $1.11 | 3.23 M | $99.71 M |
| 12/26/2025 | $1.14 | $1.16 (1.75%) | $1.19 | $1.14 | 1.11 M | $103.27 M |
| 12/24/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 645.51 K | $102.38 M |
| 12/23/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 1.03 M | $101.49 M |
| 12/22/2025 | $1.15 | $1.19 (3.48%) | $1.22 | $1.11 | 3.34 M | $105.94 M |
| 12/19/2025 | $1.15 | $1.18 (2.61%) | $1.21 | $1.12 | 4.60 M | $105.05 M |
| 12/18/2025 | $1.16 | $1.15 (-0.86%) | $1.22 | $1.14 | 1.46 M | $102.38 M |
| 12/17/2025 | $1.11 | $1.17 (5.41%) | $1.22 | $1.10 | 2.75 M | $104.16 M |
| 12/16/2025 | $1.17 | $1.11 (-5.13%) | $1.18 | $1.10 | 1.27 M | $98.82 M |
| 12/15/2025 | $1.19 | $1.17 (-1.68%) | $1.24 | $1.15 | 2.73 M | $104.16 M |
| 12/12/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.09 | 1.47 M | $99.71 M |
| 12/11/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.06 | 2.03 M | $97.04 M |
| 12/10/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.02 | 1.76 M | $93.48 M |
| 12/09/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $1.01 | 935.18 K | $91.69 M |
| 12/08/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 1.68 M | $89.91 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 |
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.
