Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

The Hain Celestial Group, Inc. (HAIN)

Compare
4.0500
-0.1100
(-2.64%)
At close: 4:00:01 PM EDT
4.0401
-0.01
(-0.24%)
After hours: 5:48:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20254.18004.20004.00004.05004.05001,014,949
Apr 1, 20254.27004.27004.08004.16004.16001,148,900
Mar 31, 20254.11004.27004.08004.15004.15001,880,200
Mar 28, 20254.15004.22004.01004.11004.11001,912,600
Mar 27, 20253.95004.27003.95004.16004.16002,358,000
Mar 26, 20253.76003.94003.75003.91003.91001,530,100
Mar 25, 20253.73003.89003.70003.75003.75002,233,800
Mar 24, 20253.91003.96003.61003.75003.75002,615,200
Mar 21, 20253.73003.96003.68003.91003.910020,085,100
Mar 20, 20253.81003.94003.70003.74003.74002,592,000
Mar 19, 20253.87003.90003.72003.85003.85003,011,100
Mar 18, 20254.01004.04003.84003.92003.92002,240,000
Mar 17, 20253.81004.13003.65004.02004.02002,611,200
Mar 14, 20254.31004.32003.81003.82003.82002,665,800
Mar 13, 20254.22004.42004.14004.34004.34001,667,700
Mar 12, 20254.39004.39003.92004.16004.16002,128,000
Mar 11, 20254.43004.49004.11004.41004.41002,440,200
Mar 10, 20254.48004.84004.43004.49004.49003,998,300
Mar 7, 20253.94004.71003.94004.55004.55002,958,700
Mar 6, 20253.60003.95003.56003.93003.93001,199,600
Mar 5, 20253.79003.79003.56003.65003.65001,294,500
Mar 4, 20253.59003.81003.53003.79003.79001,903,500
Mar 3, 20253.54003.73003.53003.61003.61002,064,900
Feb 28, 20253.71003.77003.53003.58003.58004,829,000
Feb 27, 20253.76003.81003.66003.70003.70001,964,100
Feb 26, 20254.08004.09003.81003.83003.83001,614,700
Feb 25, 20254.13004.23004.07004.12004.12001,470,700
Feb 24, 20254.20004.41004.13004.14004.14001,609,700
Feb 21, 20254.16004.47004.12004.18004.18002,477,900
Feb 20, 20253.96004.23003.94004.04004.04002,501,800
Feb 19, 20253.99004.05003.87003.92003.92001,925,700
Feb 18, 20254.01004.16003.91004.01004.01002,472,800
Feb 14, 20254.48004.60004.05004.05004.05001,716,000
Feb 13, 20254.36004.50004.17004.44004.44002,212,100
Feb 12, 20254.35004.43004.19004.36004.36002,401,600
Feb 11, 20254.12004.42003.91004.41004.41001,954,200
Feb 10, 20254.10004.19003.28004.19004.19005,044,500
Feb 7, 20254.91005.07004.61004.69004.69002,336,300
Feb 6, 20254.86005.06004.79004.90004.90001,560,300
Feb 5, 20254.91004.94004.60004.75004.75001,813,100
Feb 4, 20254.82004.99004.81004.94004.94001,413,900
Feb 3, 20254.96005.03004.72004.80004.80001,371,600
Jan 31, 20255.01005.18004.97005.06005.06001,083,400
Jan 30, 20255.05005.11004.93005.06005.0600927,000
Jan 29, 20255.11005.16005.01005.06005.0600917,800
Jan 28, 20255.44005.51005.11005.13005.13001,343,900
Jan 27, 20255.46005.66005.28005.43005.43001,889,000
Jan 24, 20255.01005.38004.94005.32005.32001,780,900
Jan 23, 20254.77005.06004.70005.03005.03002,272,000
Jan 22, 20254.85004.88004.70004.80004.80001,702,100
Jan 21, 20254.71004.97004.65004.86004.86002,219,900
Jan 17, 20254.76004.92004.63004.69004.69001,679,600
Jan 16, 20254.54004.74004.47004.71004.71002,214,800
Jan 15, 20254.96005.07004.58004.59004.59001,922,800
Jan 14, 20255.03005.05004.68004.81004.81001,902,000
Jan 13, 20254.93005.02004.82005.01005.01001,707,200
Jan 10, 20255.24005.33004.93004.94004.94001,759,200
Jan 8, 20255.39005.50005.15005.38005.38002,057,400
Jan 7, 20255.60005.67005.27005.46005.46002,047,900
Jan 6, 20256.21006.32005.57005.60005.60001,469,700
Jan 3, 20256.03006.31005.92006.19006.19001,304,400
Jan 2, 20256.21006.34005.97006.00006.00001,230,300
Dec 31, 20246.09006.29006.07006.15006.15002,027,900
Dec 30, 20246.38006.38006.03006.12006.12001,712,200
Dec 27, 20246.55006.64006.44006.50006.50001,940,500
Dec 26, 20246.50006.63006.39006.48006.48001,083,000
Dec 24, 20246.47006.71006.38006.54006.5400680,100
Dec 23, 20246.42006.63006.36006.49006.49001,304,500
Dec 20, 20246.47006.66006.40006.42006.42003,901,400
Dec 19, 20247.15007.19006.53006.54006.5400942,200
Dec 18, 20247.45007.49007.13007.13007.13001,087,800
Dec 17, 20247.52007.58007.29007.41007.41001,356,100
Dec 16, 20247.86007.96007.54007.55007.55001,236,700
Dec 13, 20247.98008.16007.74007.87007.8700952,800
Dec 12, 20247.96008.14007.88008.03008.03001,135,700
Dec 11, 20248.04008.13007.91007.93007.93001,355,800
Dec 10, 20248.10008.22007.84008.08008.08001,311,700
Dec 9, 20248.34008.54008.03008.07008.0700967,100
Dec 6, 20248.32008.51008.23008.27008.2700631,000
Dec 5, 20248.30008.37008.09008.23008.2300800,400
Dec 4, 20248.25008.33008.16008.28008.2800949,100
Dec 3, 20248.60008.65008.23008.32008.3200653,800
Dec 2, 20248.24008.69008.17008.63008.6300960,500
Nov 29, 20248.67008.69008.26008.27008.2700884,900
Nov 27, 20248.42008.85008.40008.63008.6300749,200
Nov 26, 20248.45008.60008.12008.32008.32001,368,500
Nov 25, 20248.35008.79008.33008.58008.58001,241,900
Nov 22, 20248.05008.34008.02008.24008.2400941,100
Nov 21, 20247.32008.15007.17008.05008.05002,339,800
Nov 20, 20247.19007.82007.14007.42007.42001,510,500
Nov 19, 20247.23007.39007.04007.36007.36001,552,300
Nov 18, 20247.25007.41007.06007.23007.23001,383,300
Nov 15, 20246.98007.26006.86007.24007.24001,943,500
Nov 14, 20246.73007.03006.64006.86006.86001,324,700
Nov 13, 20246.68006.77006.53006.62006.62001,278,300
Nov 12, 20247.14007.32006.65006.68006.68001,706,900
Nov 11, 20247.37007.51007.14007.25007.25001,698,900
Nov 8, 20247.42007.46007.02007.41007.41002,021,200
Nov 7, 20248.11008.74007.14007.47007.47003,324,200
Nov 6, 20249.34009.43008.65008.90008.90002,269,900
Nov 5, 20249.03009.19008.99009.05009.0500672,900
Nov 4, 20249.11009.24008.84009.06009.0600881,100
Nov 1, 20248.85009.21008.81009.09009.09001,184,000
Oct 31, 20248.81008.91008.66008.73008.7300709,400
Oct 30, 20248.94009.07008.74008.75008.75001,095,300
Oct 29, 20248.65008.96008.60008.94008.9400748,700
Oct 28, 20248.44008.86008.44008.85008.8500558,300
Oct 25, 20248.36008.62008.32008.39008.3900638,100
Oct 24, 20248.34008.55008.34008.36008.3600477,300
Oct 23, 20248.47008.47008.28008.35008.3500637,800
Oct 22, 20248.73008.74008.46008.53008.5300818,700
Oct 21, 20248.92009.13008.73008.75008.7500958,000
Oct 18, 20248.68008.93008.60008.92008.9200659,400
Oct 17, 20248.70008.70008.48008.65008.6500672,000
Oct 16, 20248.78008.86008.71008.73008.7300799,000
Oct 15, 20248.50008.74008.45008.74008.7400686,200
Oct 14, 20248.36008.53008.29008.48008.4800581,500
Oct 11, 20248.26008.53008.26008.39008.3900677,300
Oct 10, 20248.76008.76008.15008.25008.2500960,700
Oct 9, 20248.72008.99008.63008.73008.73001,050,700
Oct 8, 20248.73008.90008.65008.71008.71001,228,800
Oct 7, 20248.71008.87008.55008.85008.85001,220,100
Oct 4, 20248.63008.89008.60008.72008.7200955,800
Oct 3, 20248.81008.95008.38008.55008.55001,094,600
Oct 2, 20248.90009.14008.70008.92008.92001,502,800
Oct 1, 20248.69009.16008.56008.95008.95002,233,900
Sep 30, 20248.56008.73008.36008.63008.63002,045,000
Sep 27, 20248.38008.74008.36008.57008.57001,118,600
Sep 26, 20247.75008.27007.71008.26008.26001,067,400
Sep 25, 20247.66007.74007.53007.66007.66001,059,500
Sep 24, 20247.57007.75007.57007.66007.6600685,400
Sep 23, 20247.74007.74007.56007.57007.5700625,600
Sep 20, 20247.82007.88007.58007.74007.74002,426,000
Sep 19, 20248.08008.11007.84007.87007.8700936,700
Sep 18, 20248.01008.26007.88008.03008.0300752,600
Sep 17, 20248.03008.24007.96008.06008.0600832,800
Sep 16, 20248.39008.45007.97007.98007.9800743,800
Sep 13, 20248.19008.35008.11008.33008.3300734,600
Sep 12, 20247.92008.19007.84008.13008.13001,098,700
Sep 11, 20247.70007.94007.57007.89007.89001,288,500
Sep 10, 20248.29008.32007.77007.81007.8100926,900
Sep 9, 20248.40008.46008.17008.33008.33001,284,300
Sep 6, 20248.60008.60008.36008.47008.4700760,300
Sep 5, 20248.87009.05008.48008.59008.59001,257,900
Sep 4, 20248.32008.61008.31008.50008.50001,248,900
Sep 3, 20248.00008.45007.93008.32008.32001,731,200
Aug 30, 20248.03008.15007.84008.00008.00001,264,300
Aug 29, 20248.32008.32007.75007.98007.98002,259,700
Aug 28, 20248.33009.15008.20008.26008.26004,142,100
Aug 27, 20247.31009.32007.25008.10008.100011,604,400
Aug 26, 20246.48006.84006.44006.83006.83002,153,000
Aug 23, 20246.18006.48006.17006.47006.47001,326,600
Aug 22, 20246.38006.46006.08006.14006.14001,036,100
Aug 21, 20246.32006.46006.26006.38006.38001,374,300
Aug 20, 20246.57006.60006.21006.23006.23001,070,700
Aug 19, 20246.74006.76006.54006.59006.5900725,800
Aug 16, 20246.83006.89006.70006.72006.7200502,800
Aug 15, 20246.84006.94006.81006.86006.8600816,200
Aug 14, 20246.78006.84006.66006.75006.7500909,400
Aug 13, 20246.35006.78006.35006.73006.7300924,900
Aug 12, 20247.10007.11006.35006.36006.36001,091,200
Aug 9, 20247.36007.37006.97007.08007.0800824,200
Aug 8, 20247.30007.46007.28007.38007.3800676,500
Aug 7, 20247.50007.60007.28007.29007.2900807,400
Aug 6, 20247.42007.58007.35007.46007.4600655,500
Aug 5, 20247.41007.56007.28007.42007.4200891,700
Aug 2, 20247.48007.83007.45007.74007.7400646,900
Aug 1, 20247.71007.84007.48007.64007.6400863,600
Jul 31, 20247.63007.93007.59007.74007.7400855,900
Jul 30, 20247.37007.67007.28007.61007.6100709,700
Jul 29, 20247.71007.88007.27007.42007.4200636,100
Jul 26, 20247.57007.60007.37007.43007.4300858,200
Jul 25, 20247.43007.67007.42007.44007.4400799,200
Jul 24, 20247.44007.59007.37007.37007.3700570,500
Jul 23, 20247.64007.64007.43007.49007.4900599,900
Jul 22, 20247.43007.71007.29007.67007.6700794,600
Jul 19, 20247.66007.72007.35007.42007.4200828,500
Jul 18, 20247.74008.13007.64007.66007.6600965,300
Jul 17, 20247.49007.78007.49007.74007.74001,009,500
Jul 16, 20247.23007.54007.16007.53007.5300895,900
Jul 15, 20247.18007.18006.99007.13007.13001,187,900
Jul 12, 20247.16007.18007.00007.13007.1300916,500
Jul 11, 20246.93007.12006.87007.05007.0500858,600
Jul 10, 20246.89006.96006.79006.82006.8200671,700
Jul 9, 20247.14007.19006.68006.90006.90001,344,400
Jul 8, 20247.08007.24007.03007.17007.1700721,500
Jul 5, 20246.97007.02006.84007.01007.0100775,600
Jul 3, 20246.95007.05006.93006.98006.9800660,900
Jul 2, 20246.99007.06006.88006.95006.9500712,400
Jul 1, 20246.90007.13006.89006.96006.96001,020,200
Jun 28, 20246.78006.96006.69006.91006.91002,348,600
Jun 27, 20246.74006.81006.64006.69006.6900624,600
Jun 26, 20246.61006.77006.56006.72006.7200678,500
Jun 25, 20246.98006.99006.62006.72006.72001,427,200
Jun 24, 20247.04007.20006.96007.00007.0000765,300
Jun 21, 20246.91007.16006.91007.04007.04002,724,400
Jun 20, 20246.90007.04006.86006.89006.8900672,200
Jun 18, 20247.04007.10006.93006.97006.9700708,200
Jun 17, 20246.87007.12006.82007.05007.05001,209,500
Jun 14, 20246.99007.00006.90006.91006.9100630,000
Jun 13, 20247.22007.23006.87007.01007.0100918,800
Jun 12, 20247.60007.63007.23007.27007.2700688,000
Jun 11, 20247.23007.44007.18007.38007.3800590,400
Jun 10, 20247.45007.45007.19007.28007.2800844,700
Jun 7, 20247.49007.67007.43007.55007.5500836,800
Jun 6, 20247.64007.79007.55007.61007.6100546,500
Jun 5, 20247.76007.77007.49007.70007.7000582,800
Jun 4, 20247.73007.95007.71007.79007.79001,157,300
Jun 3, 20247.70007.82007.65007.79007.7900841,200
May 31, 20247.25007.87007.17007.66007.66001,801,300
May 30, 20247.00007.29006.99007.22007.2200943,800
May 29, 20246.96007.07006.87006.89006.8900784,200
May 28, 20246.94007.11006.88007.05007.0500732,800
May 24, 20247.15007.17006.90006.92006.9200679,600
May 23, 20247.30007.31007.07007.15007.1500569,100
May 22, 20247.26007.40007.22007.32007.3200765,600
May 21, 20247.26007.36007.16007.35007.3500666,100
May 20, 20247.39007.42007.20007.27007.2700672,600
May 17, 20247.42007.58007.23007.38007.3800945,700
May 16, 20247.34007.49007.27007.45007.45001,035,200
May 15, 20247.94008.02007.32007.33007.33001,069,500
May 14, 20247.72007.93007.53007.68007.68001,022,200
May 13, 20247.34007.71007.30007.60007.60001,573,900
May 10, 20247.02007.21006.92007.03007.03001,146,700
May 9, 20246.68007.05006.46007.03007.03002,244,800
May 8, 20247.10007.31006.52006.65006.65001,815,500
May 7, 20246.66006.79006.62006.66006.66001,496,800
May 6, 20246.83006.88006.49006.58006.58001,587,200
May 3, 20247.06007.13006.75006.80006.80001,373,800
May 2, 20246.66007.00006.58006.95006.95001,286,500
May 1, 20246.23006.63006.08006.56006.56001,355,100
Apr 30, 20246.19006.20006.01006.14006.14001,574,600
Apr 29, 20246.16006.35006.14006.27006.27001,406,400
Apr 26, 20246.06006.28005.96006.14006.14001,288,900
Apr 25, 20246.13006.17006.03006.09006.09001,084,200
Apr 24, 20246.09006.21006.04006.17006.17001,349,200
Apr 23, 20246.04006.25006.01006.18006.18001,280,700
Apr 22, 20246.01006.05005.88006.01006.01001,408,000
Apr 19, 20245.84006.06005.84006.00006.00001,794,400
Apr 18, 20245.80006.08005.72005.89005.89002,283,500
Apr 17, 20245.97006.05005.69005.76005.76002,390,600
Apr 16, 20246.23006.32005.81005.89005.89004,044,300
Apr 15, 20246.11006.32005.87006.31006.31002,358,900
Apr 12, 20246.14006.26006.07006.08006.08001,024,600
Apr 11, 20246.24006.31006.10006.21006.21001,467,900
Apr 10, 20246.55006.56006.22006.25006.25001,591,600
Apr 9, 20246.80007.16006.70006.73006.73001,092,900
Apr 8, 20246.49006.79006.45006.71006.71001,328,200
Apr 5, 20246.88006.89006.44006.48006.48002,083,300
Apr 4, 20247.03007.09006.82006.94006.94001,295,600
Apr 3, 20247.22007.26006.99007.01007.01001,431,100

Related Tickers

THS TreeHouse Foods, Inc.
26.20
-2.93%
 
HLF Herbalife Ltd.
8.83
+0.23%
 
NOMD Nomad Foods Limited
19.66
+0.05%
 
SMPL The Simply Good Foods Company
34.62
-0.57%
 
BGS B&G Foods, Inc.
6.73
-3.30%
 
CENT Central Garden & Pet Company
36.96
+1.54%
 
UTZ Utz Brands, Inc.
14.03
-1.41%
 
SOWG Sow Good Inc.
0.9430
-3.78%
 
FARM Farmer Bros. Co.
2.2500
+1.81%
 
JBSAY JBS S.A.
14.56
-0.41%