Skip to main content

The Hain Celestial Group, Inc. - Common Stock (NQ:HAIN)

1.520 +0.030 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.500 1.535 1.470 1.520 1,586,412 +0.03(+2.01%)
Jun 27, 2025 1.520 1.530 1.460 1.490 2,285,172 -0.01(-0.67%)
Jun 26, 2025 1.560 1.600 1.490 1.500 1,405,766 -0.03(-1.96%)
Jun 25, 2025 1.690 1.690 1.500 1.530 1,852,867 -0.14(-8.38%)
Jun 24, 2025 1.630 1.690 1.590 1.670 2,292,286 +0.05(+3.09%)
Jun 23, 2025 1.600 1.685 1.585 1.620 1,528,129 +0.03(+1.89%)
Jun 20, 2025 1.670 1.700 1.584 1.590 3,294,716 -0.06(-3.64%)
Jun 18, 2025 1.700 1.765 1.650 1.650 1,347,244 -0.05(-2.94%)
Jun 17, 2025 1.700 1.730 1.650 1.700 1,413,469 -0.01(-0.58%)
Jun 16, 2025 1.620 1.750 1.600 1.710 1,577,852 +0.09(+5.56%)
Jun 13, 2025 1.670 1.705 1.610 1.620 1,106,089 -0.08(-4.71%)
Jun 12, 2025 1.710 1.770 1.675 1.700 942,055 -0.01(-0.58%)
Jun 11, 2025 1.870 1.900 1.710 1.710 1,502,112 -0.16(-8.56%)
Jun 10, 2025 1.900 1.940 1.860 1.870 846,601 -0.02(-1.06%)
Jun 09, 2025 1.790 1.900 1.790 1.890 1,435,688 +0.12(+6.78%)
Jun 06, 2025 1.690 1.800 1.690 1.770 1,269,802 +0.09(+5.36%)
Jun 05, 2025 1.710 1.715 1.640 1.680 1,066,247 -0.04(-2.33%)
Jun 04, 2025 1.760 1.810 1.710 1.720 1,220,458 -0.06(-3.37%)
Jun 03, 2025 1.810 1.845 1.710 1.780 1,528,853 -0.02(-1.11%)
Jun 02, 2025 1.870 1.900 1.710 1.800 1,633,090 -0.07(-3.74%)
May 30, 2025 1.880 1.915 1.825 1.870 1,867,833 +0.01(+0.54%)
May 29, 2025 1.910 1.920 1.815 1.860 1,011,814 -0.05(-2.62%)
May 28, 2025 1.970 2.020 1.900 1.910 932,385 -0.11(-5.45%)
May 27, 2025 1.860 2.040 1.860 2.020 1,475,964 +0.15(+8.02%)
May 23, 2025 1.920 1.969 1.845 1.870 1,268,629 -0.05(-2.60%)
May 22, 2025 1.950 1.970 1.880 1.920 1,281,362 -0.03(-1.54%)
May 21, 2025 2.070 2.080 1.925 1.950 2,228,933 -0.14(-6.70%)
May 20, 2025 2.100 2.220 2.070 2.090 2,352,147 +0.02(+0.97%)
May 19, 2025 1.930 2.080 1.901 2.070 2,289,155 +0.10(+5.08%)
May 16, 2025 1.840 2.055 1.836 1.970 4,024,370 +0.17(+9.44%)
May 15, 2025 1.700 1.810 1.650 1.800 3,222,181 +0.15(+9.09%)
May 14, 2025 1.730 1.760 1.565 1.650 2,883,034 -0.09(-5.17%)
May 13, 2025 1.800 1.900 1.735 1.740 3,489,663 -0.03(-1.69%)
May 12, 2025 1.700 1.840 1.660 1.770 4,620,719 +0.19(+12.03%)
May 09, 2025 1.570 1.650 1.500 1.580 4,456,398 +0.04(+2.60%)
May 08, 2025 1.410 1.610 1.390 1.540 9,799,230 +0.09(+6.21%)
May 07, 2025 2.000 2.040 1.300 1.450 31,176,790 -1.32(-47.65%)
May 06, 2025 2.900 2.970 2.730 2.770 2,135,351 -0.13(-4.48%)
May 05, 2025 3.040 3.040 2.885 2.900 2,041,252 -0.13(-4.29%)
May 02, 2025 2.950 3.065 2.920 3.030 1,770,768 +0.11(+3.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.