The Hain Celestial Group Inc (HAIN) Historical Stock Data
1.17 ↑0.06 (5.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAIN is down -0.51% 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 |
|---|---|---|---|---|---|---|
| 2025-12-17 | 1.11 | 1.17 | ↑$0.06 (5.41%) | 1.10 | 1.22 | 2.75M |
| 2025-12-16 | 1.17 | 1.11 | ↓$0.06 (-5.13%) | 1.10 | 1.18 | 1.27M |
| 2025-12-15 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.15 | 1.24 | 2.73M |
| 2025-12-12 | 1.09 | 1.12 | ↑$0.03 (2.75%) | 1.09 | 1.15 | 1.47M |
| 2025-12-11 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.06 | 1.11 | 2.03M |
| 2025-12-10 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.08 | 1.76M |
| 2025-12-09 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.01 | 1.05 | 0.93M |
| 2025-12-08 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.00 | 1.04 | 1.68M |
| 2025-12-05 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.03 | 1.09 | 1.17M |
| 2025-12-04 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.03 | 1.10 | 1.57M |
| 2025-12-03 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.04 | 1.11 | 1.20M |
| 2025-12-02 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.05 | 1.10 | 1.50M |
| 2025-12-01 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.07 | 1.13 | 1.59M |
| 2025-11-28 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.07 | 1.12 | 1M |
| 2025-11-26 | 1.08 | 1.07 | ↓$0.01 (-0.93%) | 1.06 | 1.11 | 1.46M |
| 2025-11-25 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.13 | 1.16M |
| 2025-11-24 | 1.20 | 1.08 | ↓$0.12 (-10.00%) | 1.08 | 1.24 | 2.23M |
| 2025-11-21 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.11 | 1.19 | 1.56M |
| 2025-11-20 | 1.24 | 1.11 | ↓$0.13 (-10.48%) | 1.10 | 1.26 | 2.01M |
| 2025-11-19 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.13 | 1.21 | 1.21M |
| 2025-11-18 | 1.27 | 1.20 | ↓$0.07 (-5.51%) | 1.17 | 1.27 | 1.17M |
| 2025-11-17 | 1.37 | 1.26 | ↓$0.11 (-8.03%) | 1.25 | 1.37 | 1.01M |
| 2025-11-14 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.31 | 1.39 | 1.09M |
| 2025-11-13 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.36 | 1.44 | 1.24M |
| 2025-11-12 | 1.27 | 1.42 | ↑$0.15 (11.81%) | 1.27 | 1.46 | 2.09M |
| 2025-11-11 | 1.26 | 1.27 | ↑$0.01 (0.79%) | 1.24 | 1.30 | 0.99M |
| 2025-11-10 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 1.14 | 1.31 | 4.61M |
| 2025-11-07 | 1.12 | 1.20 | ↑$0.08 (7.14%) | 1.01 | 1.22 | 4.34M |
| 2025-11-06 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.03 | 1.13 | 2.30M |
| 2025-11-05 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.08 | 1.14 | 1.27M |
Create an account or log in to view more rows.
$HAIN I gave in! Bought more 100 shares
$HAIN hold
$HAIN now I buy
$HAIN Be patient !!
$HAIN Mindset is key
$HAIN lets see if it can hold the line
$HAIN longer we hold
more pressure on the shorts
$HAIN market starting to dump
$HAIN just waiting ….
$HAIN ADDING MORE…