5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
-26.23%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
-49.72%
YEAR-TO-DATE PERFORMANCE
-15.89%
1 YEAR PERFORMANCE
-77.04%
Hain Celestial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.94 | $0.90 (-3.37%) | $0.94 | $0.87 | 1.24 M | |
| 02/18/2026 | $0.89 | $0.95 (6.46%) | $0.96 | $0.89 | 1.84 M | $85.90 M |
| 02/17/2026 | $0.94 | $0.88 (-6.58%) | $0.97 | $0.86 | 1.40 M | $79.96 M |
| 02/13/2026 | $0.91 | $0.96 (4.81%) | $0.99 | $0.91 | 1.10 M | $86.74 M |
| 02/12/2026 | $0.90 | $0.91 (0.81%) | $0.94 | $0.86 | 1.98 M | $82.25 M |
| 02/11/2026 | $0.90 | $0.90 (-0.17%) | $0.92 | $0.85 | 2.21 M | $81.60 M |
| 02/10/2026 | $0.98 | $0.90 (-8.16%) | $0.98 | $0.82 | 9.95 M | $81.59 M |
| 02/09/2026 | $1.13 | $0.99 (-12.38%) | $1.16 | $0.91 | 6.20 M | $89.76 M |
| 02/06/2026 | $1.18 | $1.23 (4.24%) | $1.25 | $1.18 | 2.41 M | $111.51 M |
| 02/05/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.14 | 1.53 M | $106.97 M |
| 02/04/2026 | $1.22 | $1.18 (-3.28%) | $1.23 | $1.13 | 2.24 M | $106.97 M |
| 02/03/2026 | $1.25 | $1.20 (-4%) | $1.34 | $1.16 | 2.71 M | $108.79 M |
| 02/02/2026 | $1.38 | $1.24 (-10.14%) | $1.48 | $1.23 | 7.41 M | $112.41 M |
| 01/30/2026 | $1.22 | $1.21 (-0.82%) | $1.24 | $1.16 | 1.05 M | $109.69 M |
| 01/29/2026 | $1.29 | $1.20 (-6.98%) | $1.30 | $1.19 | 921.60 K | $108.79 M |
| 01/28/2026 | $1.28 | $1.28 (0%) | $1.36 | $1.26 | 1.51 M | $116.04 M |
| 01/27/2026 | $1.17 | $1.28 (9.4%) | $1.29 | $1.13 | 2.70 M | $116.04 M |
| 01/26/2026 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.15 | 2.63 M | $106.07 M |
| 01/23/2026 | $1.26 | $1.26 (0%) | $1.32 | $1.25 | 1.09 M | $114.23 M |
| 01/22/2026 | $1.11 | $1.25 (12.61%) | $1.27 | $1.11 | 2.62 M | $113.32 M |
| 01/21/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.09 | 2.52 M | $100.63 M |
| 01/20/2026 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.15 | 4.25 M | $106.07 M |
| 01/16/2026 | $1.19 | $1.22 (2.52%) | $1.23 | $1.16 | 1.20 M | $110.60 M |
| 01/15/2026 | $1.15 | $1.19 (3.48%) | $1.21 | $1.15 | 553.40 K | $107.88 M |
| 01/14/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.14 | 945.39 K | $105.16 M |
| 01/13/2026 | $1.18 | $1.17 (-0.85%) | $1.21 | $1.16 | 1.10 M | $106.07 M |
| 01/12/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.14 | 1.56 M | $107.88 M |
| 01/09/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.16 | 619.14 K | $106.97 M |
| 01/08/2026 | $1.17 | $1.21 (3.42%) | $1.23 | $1.15 | 1.16 M | $109.69 M |
| 01/07/2026 | $1.11 | $1.16 (4.5%) | $1.18 | $1.10 | 2.17 M | $105.16 M |
| 01/06/2026 | $1.11 | $1.10 (-0.9%) | $1.16 | $1.08 | 1.84 M | $99.72 M |
| 01/05/2026 | $1.04 | $1.11 (6.73%) | $1.22 | $1.02 | 5.28 M | $100.63 M |
| 01/02/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 999.41 K | $95.19 M |
| 12/31/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.06 | 1.47 M | $97.00 M |
| 12/30/2025 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.07 | 1.62 M | $97.00 M |
| 12/29/2025 | $1.15 | $1.12 (-2.61%) | $1.20 | $1.11 | 3.23 M | $101.53 M |
| 12/26/2025 | $1.14 | $1.16 (1.75%) | $1.19 | $1.14 | 1.11 M | $105.16 M |
| 12/24/2025 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 645.51 K | $104.25 M |
| 12/23/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 1.03 M | $103.35 M |
| 12/22/2025 | $1.15 | $1.19 (3.48%) | $1.22 | $1.11 | 3.34 M | $107.88 M |
| 12/19/2025 | $1.15 | $1.18 (2.61%) | $1.21 | $1.12 | 4.60 M | $106.97 M |
| 12/18/2025 | $1.16 | $1.15 (-0.86%) | $1.22 | $1.14 | 1.46 M | $104.25 M |
| 12/17/2025 | $1.11 | $1.17 (5.41%) | $1.22 | $1.10 | 2.75 M | $106.07 M |
| 12/16/2025 | $1.17 | $1.11 (-5.13%) | $1.18 | $1.10 | 1.27 M | $100.63 M |
| 12/15/2025 | $1.19 | $1.17 (-1.68%) | $1.24 | $1.15 | 2.73 M | $106.07 M |
| 12/12/2025 | $1.09 | $1.12 (2.75%) | $1.15 | $1.09 | 1.47 M | $101.53 M |
| 12/11/2025 | $1.06 | $1.09 (2.83%) | $1.11 | $1.06 | 2.03 M | $98.81 M |
| 12/10/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.02 | 1.76 M | $95.19 M |
| 12/09/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $1.01 | 935.18 K | $93.37 M |
| 12/08/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.00 | 1.68 M | $91.56 M |
| 12/05/2025 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.03 | 1.17 M | $93.37 M |
| 12/04/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.03 | 1.57 M | $97.00 M |
| 12/03/2025 | $1.07 | $1.07 (0%) | $1.11 | $1.04 | 1.20 M | $97.00 M |
| 12/02/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.05 | 1.50 M | $97.00 M |
| 12/01/2025 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.07 | 1.59 M | $97.91 M |
| 11/28/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.07 | 997.30 K | $99.72 M |
| 11/26/2025 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.06 | 1.46 M | $97.00 M |
| 11/25/2025 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.06 | 1.16 M | $97.91 M |
| 11/24/2025 | $1.20 | $1.08 (-10%) | $1.24 | $1.08 | 2.23 M | $97.91 M |
| 11/21/2025 | $1.12 | $1.15 (2.68%) | $1.19 | $1.11 | 1.56 M | $104.25 M |
| 11/20/2025 | $1.24 | $1.11 (-10.48%) | $1.26 | $1.10 | 2.01 M | $100.63 M |
| 11/19/2025 | $1.19 | $1.20 (0.84%) | $1.21 | $1.13 | 1.21 M | $108.79 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.
