-
5 DAY PERFORMANCE
+0.60% -
1 MONTH PERFORMANCE
-8.17% -
3 MONTH PERFORMANCE
-2.12% -
6 MONTH PERFORMANCE
+6.80% -
YEAR-TO-DATE PERFORMANCE
-24.02% -
1 YEAR PERFORMANCE
-24.36%
The Hain Celestial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $8.60 | $8.32 (-3.26%) | $8.65 | $8.23 | 653,767 | $747.64 M |
| 12/02/2024 | $8.24 | $8.63 (4.73%) | $8.69 | $8.17 | 960,500 | $775.50 M |
| 11/29/2024 | $8.67 | $8.27 (-4.61%) | $8.69 | $8.26 | 884,924 | $743.15 M |
| 11/27/2024 | $8.42 | $8.63 (2.49%) | $8.85 | $8.40 | 749,200 | $775.50 M |
| 11/26/2024 | $8.45 | $8.32 (-1.54%) | $8.60 | $8.12 | 1.37 M | $747.64 M |
| 11/25/2024 | $8.35 | $8.58 (2.75%) | $8.79 | $8.33 | 1.24 M | $771.01 M |
| 11/22/2024 | $8.05 | $8.24 (2.36%) | $8.34 | $8.02 | 941,100 | $740.45 M |
| 11/21/2024 | $7.32 | $8.05 (9.97%) | $8.15 | $7.17 | 2.34 M | $723.38 M |
| 11/20/2024 | $7.19 | $7.42 (3.2%) | $7.82 | $7.14 | 1.51 M | $666.77 M |
| 11/19/2024 | $7.23 | $7.36 (1.8%) | $7.39 | $7.04 | 1.55 M | $661.38 M |
| 11/18/2024 | $7.25 | $7.23 (-0.28%) | $7.41 | $7.06 | 1.38 M | $649.70 M |
| 11/15/2024 | $6.98 | $7.24 (3.72%) | $7.26 | $6.86 | 1.94 M | $650.59 M |
| 11/14/2024 | $6.73 | $6.86 (1.93%) | $7.03 | $6.64 | 1.32 M | $616.45 M |
| 11/13/2024 | $6.68 | $6.62 (-0.9%) | $6.77 | $6.53 | 1.28 M | $594.88 M |
| 11/12/2024 | $7.14 | $6.68 (-6.44%) | $7.32 | $6.65 | 1.71 M | $600.27 M |
| 11/11/2024 | $7.37 | $7.25 (-1.63%) | $7.51 | $7.14 | 1.70 M | $651.49 M |
| 11/08/2024 | $7.42 | $7.41 (-0.13%) | $7.46 | $7.02 | 2.02 M | $665.87 M |
| 11/07/2024 | $8.11 | $7.47 (-7.89%) | $8.74 | $7.14 | 3.32 M | $671.26 M |
| 11/06/2024 | $9.34 | $8.90 (-4.71%) | $9.43 | $8.65 | 2.27 M | $799.76 M |
| 11/05/2024 | $9.03 | $9.05 (0.22%) | $9.19 | $8.99 | 672,947 | $813.24 M |
| 11/04/2024 | $9.11 | $9.06 (-0.55%) | $9.24 | $8.84 | 881,130 | $814.00 M |
| 11/01/2024 | $8.85 | $9.09 (2.71%) | $9.21 | $8.81 | 1.18 M | $816.69 M |
| 10/31/2024 | $8.81 | $8.73 (-0.91%) | $8.91 | $8.66 | 709,400 | $784.35 M |
| 10/30/2024 | $8.94 | $8.75 (-2.13%) | $9.07 | $8.74 | 1.10 M | $786.14 M |
| 10/29/2024 | $8.65 | $8.94 (3.35%) | $8.96 | $8.60 | 748,758 | $803.21 M |
| 10/28/2024 | $8.44 | $8.85 (4.86%) | $8.86 | $8.44 | 558,329 | $795.13 M |
| 10/25/2024 | $8.36 | $8.39 (0.36%) | $8.62 | $8.32 | 638,100 | $753.80 M |
| 10/24/2024 | $8.34 | $8.36 (0.24%) | $8.55 | $8.34 | 477,300 | $751.10 M |
| 10/23/2024 | $8.47 | $8.35 (-1.42%) | $8.47 | $8.28 | 637,815 | $750.21 M |
| 10/22/2024 | $8.73 | $8.53 (-2.29%) | $8.74 | $8.46 | 818,700 | $766.38 M |
| 10/21/2024 | $8.92 | $8.75 (-1.91%) | $9.13 | $8.73 | 958,043 | $786.14 M |
| 10/18/2024 | $8.68 | $8.92 (2.76%) | $8.93 | $8.60 | 659,443 | $801.42 M |
| 10/17/2024 | $8.70 | $8.65 (-0.57%) | $8.70 | $8.48 | 672,000 | $777.16 M |
| 10/16/2024 | $8.78 | $8.73 (-0.57%) | $8.86 | $8.71 | 799,000 | $784.35 M |
| 10/15/2024 | $8.50 | $8.74 (2.82%) | $8.74 | $8.45 | 686,200 | $785.25 M |
| 10/14/2024 | $8.36 | $8.48 (1.44%) | $8.53 | $8.29 | 581,500 | $761.89 M |
| 10/11/2024 | $8.26 | $8.39 (1.57%) | $8.53 | $8.26 | 677,311 | $753.80 M |
| 10/10/2024 | $8.76 | $8.25 (-5.82%) | $8.76 | $8.15 | 960,700 | $741.22 M |
| 10/09/2024 | $8.72 | $8.73 (0.11%) | $8.99 | $8.63 | 1.05 M | $784.35 M |
| 10/08/2024 | $8.73 | $8.71 (-0.23%) | $8.90 | $8.65 | 1.23 M | $782.55 M |
| 10/07/2024 | $8.71 | $8.85 (1.61%) | $8.87 | $8.55 | 1.22 M | $795.13 M |
| 10/04/2024 | $8.63 | $8.72 (1.04%) | $8.89 | $8.60 | 955,825 | $783.45 M |
| 10/03/2024 | $8.81 | $8.55 (-2.95%) | $8.95 | $8.38 | 1.09 M | $768.17 M |
| 10/02/2024 | $8.90 | $8.92 (0.22%) | $9.14 | $8.70 | 1.50 M | $801.42 M |
| 10/01/2024 | $8.69 | $8.95 (2.99%) | $9.16 | $8.56 | 2.23 M | $804.11 M |
| 09/30/2024 | $8.56 | $8.63 (0.82%) | $8.73 | $8.36 | 2.05 M | $775.36 M |
| 09/27/2024 | $8.38 | $8.57 (2.27%) | $8.74 | $8.36 | 1.12 M | $769.97 M |
| 09/26/2024 | $7.75 | $8.26 (6.58%) | $8.27 | $7.71 | 1.07 M | $742.12 M |
| 09/25/2024 | $7.66 | $7.66 (0%) | $7.74 | $7.53 | 1.06 M | $688.21 M |
| 09/24/2024 | $7.57 | $7.66 (1.19%) | $7.75 | $7.57 | 685,436 | $688.21 M |
| 09/23/2024 | $7.74 | $7.57 (-2.2%) | $7.74 | $7.56 | 625,600 | $680.13 M |
| 09/20/2024 | $7.82 | $7.74 (-1.02%) | $7.88 | $7.58 | 2.43 M | $695.40 M |
| 09/19/2024 | $8.08 | $7.87 (-2.6%) | $8.11 | $7.84 | 936,728 | $707.08 M |
| 09/18/2024 | $8.01 | $8.03 (0.25%) | $8.26 | $7.88 | 752,625 | $721.46 M |
| 09/17/2024 | $8.03 | $8.06 (0.37%) | $8.24 | $7.96 | 832,800 | $724.15 M |
| 09/16/2024 | $8.39 | $7.98 (-4.89%) | $8.45 | $7.97 | 743,800 | $716.96 M |
| 09/13/2024 | $8.19 | $8.33 (1.71%) | $8.35 | $8.11 | 734,631 | $748.41 M |
| 09/12/2024 | $7.92 | $8.13 (2.65%) | $8.19 | $7.84 | 1.10 M | $730.44 M |
| 09/11/2024 | $7.70 | $7.89 (2.47%) | $7.94 | $7.57 | 1.29 M | $708.88 M |
| 09/10/2024 | $8.29 | $7.81 (-5.79%) | $8.32 | $7.77 | 926,900 | $701.69 M |
| 09/09/2024 | $8.40 | $8.33 (-0.83%) | $8.46 | $8.17 | 1.28 M | $748.41 M |
| 09/06/2024 | $8.60 | $8.47 (-1.51%) | $8.60 | $8.36 | 760,311 | $760.99 M |
| 09/05/2024 | $8.87 | $8.59 (-3.16%) | $9.05 | $8.48 | 1.26 M | $771.77 M |
| 09/04/2024 | $8.32 | $8.50 (2.16%) | $8.61 | $8.31 | 1.25 M | $763.68 M |