The Hain Celestial Group Inc (HAIN) Historical Stock Data
8.32 ↓0.31 (-3.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAIN is up 0.20% a day on average. There have been 15 days where The Hain Celestial Group Inc closed green and 15 days where HAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 8.60 | 8.32 | ↓$0.28 (-3.26%) | 8.23 | 8.66 | 653.83K |
| 2024-12-02 | 8.24 | 8.63 | ↑$0.39 (4.73%) | 8.17 | 8.69 | 0.96M |
| 2024-11-29 | 8.67 | 8.27 | ↓$0.40 (-4.61%) | 8.26 | 8.69 | 884.92K |
| 2024-11-27 | 8.42 | 8.63 | ↑$0.21 (2.49%) | 8.40 | 8.85 | 749.18K |
| 2024-11-26 | 8.45 | 8.32 | ↓$0.13 (-1.54%) | 8.12 | 8.60 | 1.37M |
| 2024-11-25 | 8.35 | 8.58 | ↑$0.23 (2.75%) | 8.33 | 8.79 | 1.24M |
| 2024-11-22 | 8.05 | 8.24 | ↑$0.19 (2.36%) | 8.02 | 8.34 | 0.94M |
| 2024-11-21 | 7.32 | 8.05 | ↑$0.73 (9.97%) | 7.17 | 8.16 | 2.34M |
| 2024-11-20 | 7.19 | 7.42 | ↑$0.23 (3.20%) | 7.14 | 7.82 | 1.51M |
| 2024-11-19 | 7.23 | 7.36 | ↑$0.13 (1.80%) | 7.04 | 7.39 | 1.55M |
| 2024-11-18 | 7.25 | 7.23 | ↓$0.02 (-0.28%) | 7.06 | 7.41 | 1.38M |
| 2024-11-15 | 6.98 | 7.24 | ↑$0.26 (3.72%) | 6.86 | 7.26 | 1.94M |
| 2024-11-14 | 6.73 | 6.86 | ↑$0.13 (1.93%) | 6.64 | 7.03 | 1.32M |
| 2024-11-13 | 6.68 | 6.62 | ↓$0.06 (-0.90%) | 6.53 | 6.77 | 1.28M |
| 2024-11-12 | 7.14 | 6.68 | ↓$0.46 (-6.44%) | 6.65 | 7.32 | 1.71M |
| 2024-11-11 | 7.37 | 7.25 | ↓$0.12 (-1.63%) | 7.14 | 7.51 | 1.70M |
| 2024-11-08 | 7.42 | 7.41 | ↓$0.01 (-0.20%) | 7.02 | 7.46 | 2.02M |
| 2024-11-07 | 8.11 | 7.47 | ↓$0.65 (-7.95%) | 7.14 | 8.74 | 3.32M |
| 2024-11-06 | 9.34 | 8.90 | ↓$0.44 (-4.66%) | 8.65 | 9.43 | 2.27M |
| 2024-11-05 | 9.03 | 9.05 | ↑$0.02 (0.22%) | 8.99 | 9.19 | 672.95K |
| 2024-11-04 | 9.11 | 9.06 | ↓$0.05 (-0.55%) | 8.84 | 9.24 | 881.13K |
| 2024-11-01 | 8.85 | 9.09 | ↑$0.24 (2.71%) | 8.81 | 9.21 | 1.18M |
| 2024-10-31 | 8.81 | 8.73 | ↓$0.08 (-0.91%) | 8.66 | 8.91 | 709.39K |
| 2024-10-30 | 8.94 | 8.75 | ↓$0.19 (-2.13%) | 8.74 | 9.07 | 1.10M |
| 2024-10-29 | 8.65 | 8.94 | ↑$0.30 (3.41%) | 8.60 | 8.96 | 748.76K |
| 2024-10-28 | 8.44 | 8.85 | ↑$0.41 (4.86%) | 8.44 | 8.86 | 558.33K |
| 2024-10-25 | 8.36 | 8.39 | ↑$0.03 (0.36%) | 8.33 | 8.62 | 638.09K |
| 2024-10-24 | 8.34 | 8.36 | ↑$0.02 (0.24%) | 8.34 | 8.55 | 477.28K |
| 2024-10-23 | 8.47 | 8.35 | ↓$0.12 (-1.42%) | 8.28 | 8.47 | 637.82K |
| 2024-10-22 | 8.73 | 8.53 | ↓$0.20 (-2.29%) | 8.46 | 8.74 | 818.65K |
Create an account or log in to view more rows.
$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!!
$HAIN Love this stock.
Light taps
$HAIN get over the hump
$HAIN Powell save me
$HAIN we all speculate but nobody knows what going to happen.
$HAIN TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HAIN Looking for this cup to breakout.