The Hain Celestial Group Inc (HAIN) Historical Stock Data
2.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAIN is down -0.92% a day on average. There have been 13 days where The Hain Celestial Group Inc closed green and 17 days where HAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 3.98 | 3.76 | ↓$0.22 (-5.53%) | 3.72 | 4.05 | 1.73M |
| 2025-04-02 | 4.18 | 4.05 | ↓$0.13 (-3.11%) | 4.00 | 4.20 | 1.04M |
| 2025-04-01 | 4.27 | 4.16 | ↓$0.11 (-2.58%) | 4.08 | 4.27 | 1.15M |
| 2025-03-31 | 4.11 | 4.15 | ↑$0.04 (0.97%) | 4.08 | 4.27 | 1.88M |
| 2025-03-28 | 4.15 | 4.11 | ↓$0.04 (-0.96%) | 4.01 | 4.22 | 1.91M |
| 2025-03-27 | 3.95 | 4.16 | ↑$0.21 (5.32%) | 3.95 | 4.27 | 2.36M |
| 2025-03-26 | 3.76 | 3.91 | ↑$0.15 (3.99%) | 3.75 | 3.94 | 1.53M |
| 2025-03-25 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.70 | 3.89 | 2.23M |
| 2025-03-24 | 3.91 | 3.75 | ↓$0.16 (-4.09%) | 3.61 | 3.96 | 2.61M |
| 2025-03-21 | 3.73 | 3.91 | ↑$0.18 (4.83%) | 3.68 | 3.96 | 20.09M |
| 2025-03-20 | 3.81 | 3.74 | ↓$0.07 (-1.84%) | 3.70 | 3.94 | 2.59M |
| 2025-03-19 | 3.87 | 3.85 | ↓$0.02 (-0.52%) | 3.72 | 3.90 | 3.01M |
| 2025-03-18 | 4.01 | 3.92 | ↓$0.09 (-2.24%) | 3.84 | 4.04 | 2.24M |
| 2025-03-17 | 3.81 | 4.02 | ↑$0.21 (5.51%) | 3.65 | 4.13 | 2.61M |
| 2025-03-14 | 4.31 | 3.82 | ↓$0.50 (-11.48%) | 3.81 | 4.32 | 2.67M |
Create an account or log in to view more rows.
$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!!
$HAIN Love this stock.
Light taps