The Hain Celestial Group, Inc.HAINNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.25 | $1.28 | $1.24 | $1.28 | 123,950 |
| 2/2/2026 | $1.38 | $1.48 | $1.23 | $1.24 | 7.41M |
| 1/30/2026 | $1.22 | $1.24 | $1.16 | $1.21 | 1.05M |
| 1/29/2026 | $1.29 | $1.30 | $1.19 | $1.20 | 921,604 |
| 1/28/2026 | $1.28 | $1.36 | $1.26 | $1.28 | 1.51M |
| 1/27/2026 | $1.17 | $1.29 | $1.13 | $1.28 | 2.70M |
| 1/26/2026 | $1.27 | $1.27 | $1.15 | $1.17 | 2.63M |
| 1/23/2026 | $1.26 | $1.32 | $1.25 | $1.26 | 1.09M |
| 1/22/2026 | $1.11 | $1.27 | $1.11 | $1.25 | 2.62M |
| 1/21/2026 | $1.18 | $1.18 | $1.09 | $1.11 | 2.52M |
| 1/20/2026 | $1.19 | $1.23 | $1.15 | $1.17 | 4.25M |
| 1/16/2026 | $1.19 | $1.23 | $1.16 | $1.22 | 1.20M |
| 1/15/2026 | $1.15 | $1.21 | $1.15 | $1.19 | 553,400 |
| 1/14/2026 | $1.17 | $1.19 | $1.14 | $1.16 | 945,388 |
| 1/13/2026 | $1.18 | $1.21 | $1.16 | $1.17 | 1.10M |
| 1/12/2026 | $1.19 | $1.22 | $1.14 | $1.19 | 1.56M |
| 1/9/2026 | $1.20 | $1.22 | $1.16 | $1.18 | 619,142 |
| 1/8/2026 | $1.17 | $1.23 | $1.15 | $1.21 | 1.16M |
| 1/7/2026 | $1.11 | $1.18 | $1.10 | $1.16 | 2.17M |
| 1/6/2026 | $1.11 | $1.16 | $1.08 | $1.10 | 1.84M |
| 1/5/2026 | $1.04 | $1.22 | $1.02 | $1.11 | 5.28M |
| 1/2/2026 | $1.08 | $1.08 | $1.04 | $1.05 | 999,406 |
| 12/31/2025 | $1.07 | $1.09 | $1.06 | $1.07 | 1.47M |
| 12/30/2025 | $1.12 | $1.15 | $1.07 | $1.07 | 1.62M |
| 12/29/2025 | $1.15 | $1.20 | $1.11 | $1.12 | 3.23M |
| 12/26/2025 | $1.14 | $1.19 | $1.14 | $1.16 | 1.11M |
| 12/24/2025 | $1.12 | $1.18 | $1.12 | $1.15 | 645,509 |
| 12/23/2025 | $1.18 | $1.18 | $1.13 | $1.14 | 1.03M |
| 12/22/2025 | $1.15 | $1.22 | $1.11 | $1.19 | 3.34M |
| 12/19/2025 | $1.15 | $1.21 | $1.12 | $1.18 | 4.60M |
| 12/18/2025 | $1.16 | $1.22 | $1.14 | $1.15 | 1.46M |
| 12/17/2025 | $1.11 | $1.22 | $1.10 | $1.17 | 2.75M |
| 12/16/2025 | $1.17 | $1.18 | $1.10 | $1.11 | 1.27M |
| 12/15/2025 | $1.19 | $1.24 | $1.15 | $1.17 | 2.73M |
| 12/12/2025 | $1.09 | $1.15 | $1.09 | $1.12 | 1.47M |
| 12/11/2025 | $1.06 | $1.11 | $1.06 | $1.09 | 2.03M |
| 12/10/2025 | $1.03 | $1.08 | $1.02 | $1.05 | 1.76M |
| 12/9/2025 | $1.02 | $1.05 | $1.01 | $1.03 | 935,182 |
| 12/8/2025 | $1.04 | $1.04 | $1.00 | $1.01 | 1.68M |
| 12/5/2025 | $1.07 | $1.09 | $1.03 | $1.03 | 1.17M |
| 12/4/2025 | $1.07 | $1.10 | $1.03 | $1.07 | 1.57M |
| 12/3/2025 | $1.07 | $1.11 | $1.04 | $1.07 | 1.20M |
| 12/2/2025 | $1.10 | $1.10 | $1.05 | $1.07 | 1.50M |
| 12/1/2025 | $1.10 | $1.13 | $1.07 | $1.08 | 1.59M |
| 11/28/2025 | $1.10 | $1.12 | $1.07 | $1.10 | 997,300 |
| 11/26/2025 | $1.08 | $1.11 | $1.06 | $1.07 | 1.46M |
| 11/25/2025 | $1.09 | $1.13 | $1.06 | $1.08 | 1.16M |
| 11/24/2025 | $1.20 | $1.24 | $1.08 | $1.08 | 2.23M |
| 11/21/2025 | $1.12 | $1.19 | $1.11 | $1.15 | 1.56M |
| 11/20/2025 | $1.24 | $1.26 | $1.10 | $1.11 | 2.01M |
| 11/19/2025 | $1.19 | $1.21 | $1.13 | $1.20 | 1.21M |
| 11/18/2025 | $1.27 | $1.27 | $1.17 | $1.20 | 1.17M |
| 11/17/2025 | $1.37 | $1.37 | $1.25 | $1.26 | 1.01M |
| 11/14/2025 | $1.33 | $1.39 | $1.31 | $1.36 | 1.09M |
| 11/13/2025 | $1.41 | $1.44 | $1.36 | $1.39 | 1.24M |
| 11/12/2025 | $1.27 | $1.46 | $1.27 | $1.42 | 2.09M |
| 11/11/2025 | $1.26 | $1.30 | $1.24 | $1.27 | 987,370 |
| 11/10/2025 | $1.20 | $1.31 | $1.14 | $1.26 | 4.61M |
| 11/7/2025 | $1.12 | $1.22 | $1.01 | $1.20 | 4.34M |
| 11/6/2025 | $1.11 | $1.13 | $1.03 | $1.07 | 2.30M |
| 11/5/2025 | $1.12 | $1.14 | $1.08 | $1.11 | 1.27M |