The Hain Celestial Group Inc (HAIN) Historical Stock Data
6.00 ↑0.11 (1.87%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HAIN is down -1.34% a day on average. There have been 8 days where The Hain Celestial Group Inc closed green and 22 days where HAIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5.84 | 6.00 | ↑$0.16 (2.74%) | 5.84 | 6.06 | 1.79M |
| 2024-04-18 | 5.80 | 5.89 | ↑$0.09 (1.55%) | 5.72 | 6.08 | 2.28M |
| 2024-04-17 | 5.97 | 5.76 | ↓$0.21 (-3.52%) | 5.69 | 6.05 | 2.39M |
| 2024-04-16 | 6.23 | 5.89 | ↓$0.34 (-5.46%) | 5.81 | 6.32 | 4.04M |
| 2024-04-15 | 6.11 | 6.31 | ↑$0.20 (3.27%) | 5.87 | 6.32 | 2.36M |
| 2024-04-12 | 6.14 | 6.08 | ↓$0.06 (-0.98%) | 6.07 | 6.26 | 1.02M |
| 2024-04-11 | 6.24 | 6.21 | ↓$0.03 (-0.48%) | 6.10 | 6.31 | 1.47M |
| 2024-04-10 | 6.55 | 6.25 | ↓$0.30 (-4.58%) | 6.22 | 6.56 | 1.59M |
| 2024-04-09 | 6.80 | 6.73 | ↓$0.07 (-1.03%) | 6.70 | 7.16 | 1.09M |
| 2024-04-08 | 6.49 | 6.71 | ↑$0.22 (3.39%) | 6.45 | 6.79 | 1.33M |
| 2024-04-05 | 6.88 | 6.48 | ↓$0.40 (-5.81%) | 6.44 | 6.89 | 2.08M |
| 2024-04-04 | 7.03 | 6.94 | ↓$0.09 (-1.28%) | 6.82 | 7.09 | 1.30M |
| 2024-04-03 | 7.22 | 7.01 | ↓$0.21 (-2.91%) | 6.99 | 7.26 | 1.42M |
| 2024-04-02 | 7.47 | 7.26 | ↓$0.21 (-2.81%) | 7.22 | 7.49 | 2.08M |
| 2024-04-01 | 7.84 | 7.49 | ↓$0.35 (-4.46%) | 7.46 | 7.85 | 1.32M |
| 2024-03-28 | 7.95 | 7.86 | ↓$0.09 (-1.13%) | 7.84 | 8.04 | 0.93M |
| 2024-03-27 | 7.79 | 7.93 | ↑$0.14 (1.80%) | 7.72 | 7.95 | 1.43M |
| 2024-03-26 | 8.01 | 7.76 | ↓$0.25 (-3.12%) | 7.74 | 8.05 | 1.16M |
| 2024-03-25 | 8.11 | 7.98 | ↓$0.13 (-1.60%) | 7.77 | 8.23 | 2.09M |
| 2024-03-22 | 8.34 | 8.10 | ↓$0.24 (-2.88%) | 8.09 | 8.38 | 1.18M |
| 2024-03-21 | 8.46 | 8.29 | ↓$0.17 (-2.01%) | 8.24 | 8.48 | 1.52M |
| 2024-03-20 | 8.28 | 8.41 | ↑$0.13 (1.57%) | 8.18 | 8.47 | 1.45M |
| 2024-03-19 | 8.24 | 8.34 | ↑$0.10 (1.21%) | 8.15 | 8.38 | 1.05M |
| 2024-03-18 | 8.62 | 8.28 | ↓$0.34 (-3.94%) | 8.23 | 8.66 | 1.45M |
| 2024-03-15 | 8.68 | 8.62 | ↓$0.06 (-0.69%) | 8.54 | 8.90 | 1.66M |
| 2024-03-14 | 9.13 | 8.76 | ↓$0.37 (-4.05%) | 8.74 | 9.13 | 829.76K |
| 2024-03-13 | 9.16 | 9.09 | ↓$0.07 (-0.76%) | 9.03 | 9.29 | 729.47K |
| 2024-03-12 | 9.43 | 9.19 | ↓$0.24 (-2.55%) | 9.19 | 9.48 | 653.15K |
| 2024-03-11 | 9.40 | 9.46 | ↑$0.06 (0.64%) | 9.33 | 9.57 | 768.86K |
| 2024-03-08 | 9.40 | 9.37 | ↓$0.03 (-0.32%) | 9.31 | 9.51 | 1.38M |
Create an account or log in to view more rows.
$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.
$HAIN Spike it!
$HAIN hmm...
$HAIN MACD turned bullish
$HAIN a comeback is always more fun than an all out win!!!!
$HAIN Short again!! 😀 😀
$HAIN Wish I shorted