5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+6.31%
3 MONTH PERFORMANCE
-22.88%
6 MONTH PERFORMANCE
-25.79%
YEAR-TO-DATE PERFORMANCE
-80.81%
1 YEAR PERFORMANCE
-81.62%
The Hain Celestial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
