5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-27.26%
3 MONTH PERFORMANCE
-47.65%
6 MONTH PERFORMANCE
-37.06%
YEAR-TO-DATE PERFORMANCE
-24.07%
1 YEAR PERFORMANCE
-53.58%
The Hain Celestial Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $4.76 | $4.69 (-1.47%) | $4.92 | $4.63 | 1.68 M | $421.45 M |
| 01/16/2025 | $4.54 | $4.71 (3.74%) | $4.74 | $4.47 | 2.21 M | $423.25 M |
| 01/15/2025 | $4.96 | $4.59 (-7.46%) | $5.07 | $4.58 | 1.92 M | $412.46 M |
| 01/14/2025 | $5.03 | $4.81 (-4.37%) | $5.05 | $4.68 | 1.90 M | $432.23 M |
| 01/13/2025 | $4.93 | $5.01 (1.62%) | $5.02 | $4.82 | 1.71 M | $450.20 M |
| 01/10/2025 | $5.24 | $4.94 (-5.73%) | $5.33 | $4.93 | 1.76 M | $443.91 M |
| 01/08/2025 | $5.39 | $5.38 (-0.19%) | $5.50 | $5.15 | 2.06 M | $483.45 M |
| 01/07/2025 | $5.60 | $5.46 (-2.5%) | $5.67 | $5.27 | 2.05 M | $490.64 M |
| 01/06/2025 | $6.21 | $5.60 (-9.82%) | $6.32 | $5.57 | 1.47 M | $503.22 M |
| 01/03/2025 | $6.03 | $6.19 (2.65%) | $6.31 | $5.92 | 1.30 M | $556.24 M |
| 01/02/2025 | $6.21 | $6.00 (-3.38%) | $6.34 | $5.97 | 1.23 M | $539.17 M |
| 12/31/2024 | $6.09 | $6.15 (0.99%) | $6.29 | $6.07 | 2.03 M | $552.65 M |
| 12/30/2024 | $6.38 | $6.12 (-4.08%) | $6.38 | $6.03 | 1.71 M | $549.95 M |
| 12/27/2024 | $6.55 | $6.50 (-0.76%) | $6.64 | $6.44 | 1.94 M | $584.10 M |
| 12/26/2024 | $6.50 | $6.48 (-0.31%) | $6.63 | $6.39 | 1.08 M | $582.30 M |
| 12/24/2024 | $6.47 | $6.54 (1.08%) | $6.71 | $6.38 | 680,108 | $587.69 M |
| 12/23/2024 | $6.42 | $6.49 (1.09%) | $6.63 | $6.36 | 1.30 M | $583.20 M |
| 12/20/2024 | $6.47 | $6.42 (-0.77%) | $6.66 | $6.40 | 3.90 M | $576.91 M |
| 12/19/2024 | $7.15 | $6.54 (-8.53%) | $7.19 | $6.53 | 942,244 | $587.69 M |
| 12/18/2024 | $7.45 | $7.13 (-4.3%) | $7.49 | $7.13 | 1.09 M | $640.71 M |
| 12/17/2024 | $7.52 | $7.41 (-1.46%) | $7.58 | $7.29 | 1.36 M | $665.87 M |
| 12/16/2024 | $7.86 | $7.55 (-3.94%) | $7.96 | $7.54 | 1.24 M | $678.45 M |
| 12/13/2024 | $7.98 | $7.87 (-1.38%) | $8.16 | $7.74 | 952,830 | $707.21 M |
| 12/12/2024 | $7.96 | $8.03 (0.88%) | $8.14 | $7.88 | 1.14 M | $721.58 M |
| 12/11/2024 | $8.04 | $7.93 (-1.37%) | $8.13 | $7.91 | 1.36 M | $712.60 M |
| 12/10/2024 | $8.10 | $8.08 (-0.25%) | $8.22 | $7.84 | 1.31 M | $726.08 M |
| 12/09/2024 | $8.34 | $8.07 (-3.24%) | $8.54 | $8.03 | 967,100 | $725.18 M |
| 12/06/2024 | $8.32 | $8.27 (-0.6%) | $8.51 | $8.23 | 631,028 | $743.15 M |
| 12/05/2024 | $8.30 | $8.23 (-0.84%) | $8.37 | $8.09 | 800,448 | $739.56 M |
| 12/04/2024 | $8.25 | $8.28 (0.36%) | $8.33 | $8.16 | 949,124 | $744.05 M |
| 12/03/2024 | $8.60 | $8.32 (-3.26%) | $8.65 | $8.23 | 653,834 | $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 |