The Hain Celestial Group Inc (HAIN) Historical Stock Data
1.97 ↑0.17 (9.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAIN is down -0.97% a day on average. There have been 16 days where The Hain Celestial Group Inc closed green and 14 days where HAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1.84 | 1.97 | ↑$0.13 (7.07%) | 1.84 | 2.06 | 4.02M |
| 2025-05-15 | 1.70 | 1.80 | ↑$0.10 (5.88%) | 1.65 | 1.81 | 3.22M |
| 2025-05-14 | 1.73 | 1.65 | ↓$0.08 (-4.62%) | 1.57 | 1.76 | 2.88M |
| 2025-05-13 | 1.80 | 1.74 | ↓$0.06 (-3.33%) | 1.74 | 1.90 | 3.49M |
| 2025-05-12 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.66 | 1.84 | 4.62M |
| 2025-05-09 | 1.57 | 1.58 | ↑$0.01 (0.64%) | 1.50 | 1.65 | 4.46M |
| 2025-05-08 | 1.42 | 1.54 | ↑$0.13 (8.83%) | 1.39 | 1.61 | 9.80M |
| 2025-05-07 | 2.00 | 1.45 | ↓$0.55 (-27.50%) | 1.30 | 2.04 | 31.19M |
| 2025-05-06 | 2.90 | 2.77 | ↓$0.13 (-4.48%) | 2.73 | 2.97 | 2.14M |
| 2025-05-05 | 3.04 | 2.90 | ↓$0.14 (-4.61%) | 2.89 | 3.04 | 2.04M |
| 2025-05-02 | 2.95 | 3.03 | ↑$0.08 (2.71%) | 2.92 | 3.07 | 1.77M |
| 2025-05-01 | 3.00 | 2.92 | ↓$0.08 (-2.67%) | 2.88 | 3.02 | 1.45M |
| 2025-04-30 | 2.94 | 3.04 | ↑$0.10 (3.40%) | 2.89 | 3.13 | 2.95M |
| 2025-04-29 | 2.93 | 2.97 | ↑$0.04 (1.37%) | 2.84 | 2.97 | 1.22M |
| 2025-04-28 | 2.93 | 2.95 | ↑$0.02 (0.68%) | 2.87 | 3.00 | 1.35M |
| 2025-04-25 | 3.10 | 2.94 | ↓$0.16 (-5.16%) | 2.85 | 3.12 | 1.43M |
| 2025-04-24 | 2.90 | 3.07 | ↑$0.17 (5.86%) | 2.84 | 3.11 | 2.09M |
| 2025-04-23 | 3.08 | 2.95 | ↓$0.13 (-4.22%) | 2.91 | 3.18 | 1.49M |
| 2025-04-22 | 3.02 | 3.07 | ↑$0.05 (1.66%) | 2.99 | 3.18 | 2.25M |
| 2025-04-21 | 2.94 | 3.02 | ↑$0.08 (2.72%) | 2.85 | 3.05 | 1.13M |
| 2025-04-17 | 2.71 | 2.97 | ↑$0.26 (9.59%) | 2.69 | 3.03 | 2.17M |
| 2025-04-16 | 2.91 | 2.69 | ↓$0.22 (-7.56%) | 2.68 | 2.96 | 1.66M |
| 2025-04-15 | 3.03 | 2.93 | ↓$0.10 (-3.30%) | 2.91 | 3.10 | 1.79M |
| 2025-04-14 | 3.23 | 3.05 | ↓$0.18 (-5.57%) | 3.03 | 3.23 | 1.45M |
| 2025-04-11 | 3.36 | 3.23 | ↓$0.13 (-3.87%) | 3.20 | 3.36 | 1.33M |
| 2025-04-10 | 3.39 | 3.37 | ↓$0.02 (-0.59%) | 3.30 | 3.41 | 1.29M |
| 2025-04-09 | 3.34 | 3.43 | ↑$0.09 (2.69%) | 3.25 | 3.51 | 1.41M |
| 2025-04-08 | 3.90 | 3.41 | ↓$0.49 (-12.56%) | 3.37 | 3.93 | 1.69M |
| 2025-04-07 | 3.69 | 3.83 | ↑$0.14 (3.79%) | 3.51 | 3.88 | 1.98M |
| 2025-04-04 | 3.76 | 3.76 | ↑$0.00 (0.00%) | 3.64 | 3.85 | 1.75M |
Create an account or log in to view more rows.
$HAIN longer we hold
more pressure on the shorts
$HAIN market starting to dump
$HAIN just waiting ….
$HAIN ADDING MORE…
$HAIN Holding
$HAIN I love this stonk!
$HAIN getting this mare ready to run today
$HAIN always with good potential for a long term Hodl
$HAIN Let it go...
$HAIN bounce it!!