HAIN - HAIN CELESTIAL GROUP INC
0.8048
0.077 9.617%
Share volume: 1,244,927
Last Updated: 05-12-2026
Food Products/Food And Kindred Products:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$0.73
0.08
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.70 | $0.70 | $0.82 | $0.82 | $0.68 | $0.68 | $0.80 | $0.80 | 1,244,927 | $1,244,927.00 |
| 05-11-2026 | $0.75 | $0.75 | $0.78 | $0.78 | $0.67 | $0.67 | $0.73 | $0.73 | 1,638,514 | $1,638,514.00 |
| 05-08-2026 | $0.74 | $0.74 | $0.76 | $0.76 | $0.65 | $0.65 | $0.66 | $0.66 | 1,009,198 | $1,009,198.00 |
| 05-07-2026 | $0.75 | $0.75 | $0.76 | $0.76 | $0.73 | $0.73 | $0.74 | $0.74 | 411,787 | $411,787.00 |
| 05-06-2026 | $0.72 | $0.72 | $0.75 | $0.75 | $0.70 | $0.70 | $0.75 | $0.75 | 748,768 | $748,768.00 |
| 05-05-2026 | $0.66 | $0.66 | $0.74 | $0.74 | $0.65 | $0.65 | $0.72 | $0.72 | 1,354,612 | $1,354,612.00 |
| 05-04-2026 | $0.70 | $0.70 | $0.70 | $0.70 | $0.61 | $0.61 | $0.63 | $0.63 | 1,603,458 | $1,603,458.00 |
| 05-01-2026 | $0.66 | $0.66 | $0.71 | $0.71 | $0.65 | $0.65 | $0.68 | $0.68 | 771,126 | $771,126.00 |
| 04-30-2026 | $0.63 | $0.63 | $0.70 | $0.70 | $0.63 | $0.63 | $0.65 | $0.65 | 1,088,710 | $1,088,710.00 |
| 04-29-2026 | $0.75 | $0.75 | $0.76 | $0.76 | $0.62 | $0.62 | $0.64 | $0.64 | 1,569,591 | $1,569,591.00 |