HAIN - HAIN CELESTIAL GROUP INC
0.6158
-0.025 -4.027%
Share volume: 768,313
Last Updated: 03-27-2026
Food Products/Food And Kindred Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.64
-0.02
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.64 | $0.64 | $0.69 | $0.69 | $0.60 | $0.60 | $0.62 | $0.62 | 768,313 | $767,819.00 |
| 03-26-2026 | $0.65 | $0.65 | $0.69 | $0.69 | $0.63 | $0.63 | $0.64 | $0.64 | 810,094 | $810,094.00 |
| 03-25-2026 | $0.71 | $0.71 | $0.72 | $0.72 | $0.64 | $0.64 | $0.65 | $0.65 | 1,126,317 | $1,126,317.00 |
| 03-24-2026 | $0.60 | $0.60 | $0.73 | $0.73 | $0.59 | $0.59 | $0.71 | $0.71 | 3,581,462 | $3,581,462.00 |
| 03-23-2026 | $0.59 | $0.59 | $0.65 | $0.65 | $0.58 | $0.58 | $0.62 | $0.62 | 1,862,378 | $1,862,378.00 |
| 03-20-2026 | $0.67 | $0.67 | $0.67 | $0.67 | $0.58 | $0.58 | $0.58 | $0.58 | 2,816,461 | $2,816,461.00 |
| 03-19-2026 | $0.66 | $0.66 | $0.68 | $0.68 | $0.64 | $0.64 | $0.67 | $0.67 | 756,868 | $756,868.00 |
| 03-18-2026 | $0.70 | $0.70 | $0.70 | $0.70 | $0.66 | $0.66 | $0.66 | $0.66 | 1,005,250 | $1,005,250.00 |
| 03-17-2026 | $0.65 | $0.65 | $0.71 | $0.71 | $0.64 | $0.64 | $0.71 | $0.71 | 876,582 | $876,582.00 |
| 03-16-2026 | $0.66 | $0.66 | $0.67 | $0.67 | $0.63 | $0.63 | $0.66 | $0.66 | 992,045 | $992,045.00 |