HAIN(HAIN)
HAIN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $0.75 | $0.75 | $0.75 | $0.75 | 1,958 |
| 5/20/2026 | $0.75 | $0.78 | $0.68 | $0.76 | 867,147 |
| 5/19/2026 | $0.73 | $0.76 | $0.71 | $0.75 | 739,631 |
| 5/18/2026 | $0.79 | $0.79 | $0.71 | $0.74 | 525,300 |
| 5/15/2026 | $0.77 | $0.80 | $0.73 | $0.78 | 705,512 |
| 5/14/2026 | $0.79 | $0.80 | $0.73 | $0.80 | 751,900 |
| 5/13/2026 | $0.74 | $0.81 | $0.74 | $0.78 | 731,245 |
| 5/12/2026 | $0.70 | $0.82 | $0.68 | $0.80 | 1.25M |
| 5/11/2026 | $0.75 | $0.78 | $0.67 | $0.73 | 1.64M |
| 5/8/2026 | $0.73 | $0.76 | $0.65 | $0.66 | 1.01M |
| 5/7/2026 | $0.75 | $0.76 | $0.73 | $0.74 | 411,787 |
| 5/6/2026 | $0.72 | $0.75 | $0.70 | $0.75 | 748,800 |
| 5/5/2026 | $0.66 | $0.74 | $0.65 | $0.72 | 1.35M |
| 5/4/2026 | $0.70 | $0.70 | $0.61 | $0.63 | 1.60M |
| 5/1/2026 | $0.66 | $0.71 | $0.65 | $0.68 | 771,126 |
| 4/30/2026 | $0.63 | $0.70 | $0.63 | $0.65 | 1.09M |
| 4/29/2026 | $0.75 | $0.76 | $0.62 | $0.64 | 1.57M |
| 4/28/2026 | $0.93 | $0.93 | $0.55 | $0.75 | 4.19M |
| 4/27/2026 | $0.90 | $0.95 | $0.88 | $0.93 | 1.29M |
| 4/24/2026 | $0.85 | $0.94 | $0.84 | $0.92 | 1.47M |
| 4/23/2026 | $0.91 | $0.91 | $0.84 | $0.86 | 459,047 |
| 4/22/2026 | $0.89 | $0.97 | $0.88 | $0.90 | 789,898 |
| 4/21/2026 | $0.81 | $0.93 | $0.78 | $0.90 | 1.60M |
| 4/20/2026 | $0.85 | $0.87 | $0.81 | $0.82 | 1.12M |
| 4/17/2026 | $0.87 | $0.89 | $0.84 | $0.85 | 425,585 |
| 4/16/2026 | $0.87 | $0.90 | $0.84 | $0.86 | 477,900 |
| 4/15/2026 | $0.86 | $0.89 | $0.84 | $0.87 | 468,325 |
| 4/14/2026 | $0.91 | $0.92 | $0.87 | $0.88 | 678,500 |
| 4/13/2026 | $0.85 | $0.92 | $0.84 | $0.90 | 575,900 |
| 4/10/2026 | $0.85 | $0.88 | $0.83 | $0.87 | 513,301 |
| 4/9/2026 | $0.84 | $0.89 | $0.84 | $0.86 | 600,939 |
| 4/8/2026 | $0.83 | $0.89 | $0.79 | $0.88 | 1.66M |
| 4/7/2026 | $0.78 | $0.80 | $0.75 | $0.77 | 478,040 |
| 4/6/2026 | $0.83 | $0.87 | $0.80 | $0.81 | 997,200 |
| 4/2/2026 | $0.70 | $0.84 | $0.68 | $0.83 | 1.87M |
| 4/1/2026 | $0.71 | $0.73 | $0.64 | $0.72 | 2.58M |
| 3/31/2026 | $0.65 | $0.70 | $0.62 | $0.70 | 1.37M |
| 3/30/2026 | $0.62 | $0.65 | $0.60 | $0.63 | 725,600 |
| 3/27/2026 | $0.64 | $0.69 | $0.60 | $0.62 | 768,313 |
| 3/26/2026 | $0.65 | $0.69 | $0.63 | $0.64 | 810,100 |
| 3/25/2026 | $0.71 | $0.72 | $0.64 | $0.65 | 1.13M |
| 3/24/2026 | $0.60 | $0.73 | $0.59 | $0.71 | 3.58M |
| 3/23/2026 | $0.59 | $0.65 | $0.58 | $0.62 | 1.86M |
| 3/20/2026 | $0.67 | $0.67 | $0.58 | $0.58 | 2.82M |
| 3/19/2026 | $0.66 | $0.68 | $0.64 | $0.67 | 756,900 |
| 3/18/2026 | $0.70 | $0.70 | $0.66 | $0.66 | 1.01M |
| 3/17/2026 | $0.65 | $0.71 | $0.64 | $0.71 | 876,600 |
| 3/16/2026 | $0.66 | $0.67 | $0.63 | $0.66 | 992,045 |
| 3/13/2026 | $0.62 | $0.67 | $0.61 | $0.66 | 997,833 |
| 3/12/2026 | $0.62 | $0.64 | $0.61 | $0.62 | 1.76M |
| 3/11/2026 | $0.63 | $0.64 | $0.60 | $0.64 | 1.41M |
| 3/10/2026 | $0.67 | $0.68 | $0.62 | $0.63 | 1.43M |
| 3/9/2026 | $0.67 | $0.69 | $0.64 | $0.67 | 1.62M |
| 3/6/2026 | $0.69 | $0.69 | $0.66 | $0.68 | 2.09M |
| 3/5/2026 | $0.70 | $0.71 | $0.67 | $0.71 | 1.35M |
| 3/4/2026 | $0.73 | $0.74 | $0.69 | $0.71 | 2.45M |
| 3/3/2026 | $0.76 | $0.78 | $0.73 | $0.74 | 1.45M |
| 3/2/2026 | $0.79 | $0.81 | $0.77 | $0.78 | 913,783 |
| 2/27/2026 | $0.80 | $0.84 | $0.74 | $0.80 | 2.16M |
| 2/26/2026 | $0.82 | $0.84 | $0.77 | $0.80 | 915,622 |
| 2/25/2026 | $0.78 | $0.83 | $0.74 | $0.81 | 1.48M |
| 2/24/2026 | $0.81 | $0.82 | $0.77 | $0.78 | 1.44M |
| 2/23/2026 | $0.85 | $0.86 | $0.81 | $0.81 | 1.70M |
| 2/20/2026 | $0.90 | $0.90 | $0.84 | $0.85 | 1.30M |