-
5 DAY PERFORMANCE
+12.66% -
1 MONTH PERFORMANCE
+7.88% -
3 MONTH PERFORMANCE
+24.89% -
6 MONTH PERFORMANCE
+9.80% -
YEAR-TO-DATE PERFORMANCE
-21.19% -
1 YEAR PERFORMANCE
-16.78%
The Hain Celestial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.56 | $8.63 (0.82%) | $8.73 | $8.36 | 1.92 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 |
| 09/03/2024 | $8.00 | $8.32 (4%) | $8.45 | $7.93 | 1.73 M | $747.51 M |
| 08/30/2024 | $8.03 | $8.00 (-0.37%) | $8.15 | $7.84 | 1.26 M | $718.76 M |
| 08/29/2024 | $8.32 | $7.98 (-4.09%) | $8.32 | $7.75 | 2.26 M | $716.96 M |
| 08/28/2024 | $8.33 | $8.26 (-0.84%) | $9.15 | $8.20 | 4.14 M | $742.12 M |
| 08/27/2024 | $7.31 | $8.10 (10.81%) | $9.32 | $7.25 | 11.60 M | $727.74 M |
| 08/26/2024 | $6.48 | $6.83 (5.4%) | $6.84 | $6.44 | 2.15 M | $613.64 M |
| 08/23/2024 | $6.18 | $6.47 (4.69%) | $6.48 | $6.17 | 1.33 M | $581.21 M |
| 08/22/2024 | $6.38 | $6.14 (-3.76%) | $6.46 | $6.08 | 1.04 M | $551.57 M |
| 08/21/2024 | $6.32 | $6.38 (0.95%) | $6.46 | $6.26 | 1.37 M | $573.13 M |
| 08/20/2024 | $6.57 | $6.23 (-5.18%) | $6.60 | $6.21 | 1.07 M | $559.65 M |
| 08/19/2024 | $6.74 | $6.59 (-2.23%) | $6.76 | $6.54 | 725,800 | $591.99 M |
| 08/16/2024 | $6.83 | $6.72 (-1.61%) | $6.89 | $6.70 | 502,844 | $603.67 M |
| 08/15/2024 | $6.84 | $6.86 (0.29%) | $6.94 | $6.81 | 816,200 | $616.25 M |
| 08/14/2024 | $6.78 | $6.75 (-0.44%) | $6.84 | $6.66 | 909,432 | $606.37 M |
| 08/13/2024 | $6.35 | $6.73 (5.98%) | $6.78 | $6.35 | 924,900 | $604.57 M |
| 08/12/2024 | $7.10 | $6.36 (-10.42%) | $7.11 | $6.35 | 1.09 M | $571.33 M |
| 08/09/2024 | $7.36 | $7.08 (-3.8%) | $7.37 | $6.97 | 824,200 | $636.01 M |
| 08/08/2024 | $7.30 | $7.38 (1.1%) | $7.46 | $7.28 | 676,500 | $662.96 M |
| 08/07/2024 | $7.50 | $7.29 (-2.8%) | $7.60 | $7.28 | 807,400 | $654.88 M |
| 08/06/2024 | $7.42 | $7.46 (0.54%) | $7.58 | $7.35 | 655,500 | $670.15 M |
| 08/05/2024 | $7.41 | $7.42 (0.13%) | $7.56 | $7.28 | 891,760 | $666.55 M |
| 08/02/2024 | $7.48 | $7.74 (3.48%) | $7.83 | $7.45 | 646,923 | $695.30 M |
| 08/01/2024 | $7.71 | $7.64 (-0.91%) | $7.84 | $7.48 | 863,641 | $686.32 M |
| 07/31/2024 | $7.63 | $7.74 (1.44%) | $7.93 | $7.59 | 855,975 | $695.30 M |
| 07/30/2024 | $7.37 | $7.61 (3.26%) | $7.67 | $7.28 | 709,748 | $683.62 M |
| 07/29/2024 | $7.71 | $7.42 (-3.76%) | $7.88 | $7.27 | 636,110 | $666.55 M |
| 07/26/2024 | $7.57 | $7.43 (-1.85%) | $7.60 | $7.37 | 858,228 | $667.45 M |
| 07/25/2024 | $7.43 | $7.44 (0.13%) | $7.67 | $7.42 | 799,233 | $668.35 M |
| 07/24/2024 | $7.44 | $7.37 (-0.94%) | $7.59 | $7.37 | 570,594 | $662.06 M |
| 07/23/2024 | $7.64 | $7.49 (-1.96%) | $7.64 | $7.43 | 599,900 | $672.84 M |
| 07/22/2024 | $7.43 | $7.67 (3.23%) | $7.71 | $7.29 | 794,556 | $689.01 M |
| 07/19/2024 | $7.66 | $7.42 (-3.13%) | $7.72 | $7.35 | 828,527 | $666.55 M |
| 07/18/2024 | $7.74 | $7.66 (-1.03%) | $8.13 | $7.64 | 965,319 | $688.11 M |
| 07/17/2024 | $7.49 | $7.74 (3.34%) | $7.78 | $7.49 | 1.01 M | $695.30 M |
| 07/16/2024 | $7.23 | $7.53 (4.15%) | $7.54 | $7.16 | 896,043 | $676.43 M |
| 07/15/2024 | $7.18 | $7.13 (-0.7%) | $7.18 | $6.99 | 1.19 M | $640.50 M |
| 07/12/2024 | $7.16 | $7.13 (-0.42%) | $7.18 | $7.00 | 916,513 | $640.50 M |
| 07/11/2024 | $6.93 | $7.05 (1.73%) | $7.12 | $6.87 | 858,627 | $633.32 M |
| 07/10/2024 | $6.89 | $6.82 (-1.02%) | $6.96 | $6.79 | 671,682 | $612.65 M |
| 07/09/2024 | $7.14 | $6.90 (-3.36%) | $7.19 | $6.68 | 1.34 M | $619.84 M |
| 07/08/2024 | $7.08 | $7.17 (1.27%) | $7.24 | $7.03 | 721,500 | $644.10 M |
| 07/05/2024 | $6.97 | $7.01 (0.57%) | $7.02 | $6.84 | 775,592 | $629.72 M |
| 07/03/2024 | $6.95 | $6.98 (0.43%) | $7.05 | $6.93 | 660,899 | $627.03 M |
| 07/02/2024 | $6.99 | $6.95 (-0.57%) | $7.06 | $6.88 | 712,432 | $624.33 M |
| 07/01/2024 | $6.90 | $6.96 (0.87%) | $7.13 | $6.89 | 1.02 M | $625.23 M |