HAIN | Hain Celestial G | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Hain Celestial G (HAIN)

NASDAQ

$0.63+$0.008 (+1.23%)

Price as of Sep 11, 2026 7:15 PM EDT

$55.9M
Market Cap
-71.19%
1-Year Change
Packaged Foods
Industry

1 Month
+14.62%

Low Price$0.52

High Price$0.87
3 Months
-1.71%

Low Price$0.49

High Price$0.87
1 Year
-71.19%

Low Price$0.49

High Price$1.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.64	0.68	0.58	0.62	-3.14%	1,030,004
09/10/2026	0.65	0.68	0.63	0.64	-0.36%	495,786
09/09/2026	0.67	0.69	0.64	0.64	-5.76%	571,897
09/08/2026	0.73	0.74	0.68	0.68	-8.95%	569,463
09/04/2026	0.73	0.77	0.72	0.75	+0.38%	414,254
09/03/2026	0.68	0.76	0.67	0.75	+8.57%	286,121
09/02/2026	0.73	0.76	0.68	0.69	-5.99%	398,067
09/01/2026	0.73	0.76	0.72	0.73	-2.07%	273,146
08/31/2026	0.74	0.76	0.72	0.75	+1.84%	453,981
08/28/2026	0.72	0.75	0.70	0.73	+3.06%	265,415
08/27/2026	0.78	0.78	0.71	0.71	-8.33%	315,654
08/26/2026	0.89	0.89	0.77	0.77	-11.36%	717,088
08/25/2026	0.85	0.91	0.83	0.87	+4.00%	808,711
08/24/2026	0.79	0.90	0.78	0.84	+5.94%	1,083,788
08/21/2026	0.63	0.80	0.62	0.79	+27.58%	1,995,293
08/20/2026	0.62	0.70	0.58	0.62	-0.86%	913,118
08/19/2026	0.53	0.64	0.51	0.63	+20.06%	2,099,651
08/18/2026	0.57	0.57	0.52	0.52	-6.55%	615,880
08/17/2026	0.61	0.62	0.56	0.56	-3.70%	395,131
08/14/2026	0.60	0.62	0.56	0.58	-2.86%	569,760
08/13/2026	0.58	0.62	0.58	0.60	+2.00%	282,127
08/12/2026	0.57	0.62	0.54	0.59	+8.42%	1,913,374
08/11/2026	0.57	0.61	0.53	0.54	-8.61%	1,302,183
08/10/2026	0.60	0.62	0.58	0.59	-0.71%	511,510
08/07/2026	0.59	0.64	0.58	0.60	+0.54%	443,179
08/06/2026	0.55	0.62	0.55	0.59	+6.38%	824,832
08/05/2026	0.53	0.60	0.52	0.56	+3.13%	926,936
08/04/2026	0.51	0.55	0.49	0.54	+7.08%	563,477
08/03/2026	0.51	0.51	0.49	0.50	+1.16%	663,986
07/31/2026	0.50	0.51	0.49	0.50	+1.40%	477,410
07/30/2026	0.49	0.51	0.49	0.49	-0.45%	447,383
07/29/2026	0.49	0.52	0.48	0.49	-0.50%	571,684
07/28/2026	0.51	0.52	0.50	0.50	-2.72%	650,353
07/27/2026	0.50	0.53	0.49	0.51	-3.77%	1,169,348
07/24/2026	0.54	0.56	0.53	0.53	-2.63%	643,741
07/23/2026	0.56	0.56	0.53	0.54	-4.37%	799,623
07/22/2026	0.59	0.60	0.55	0.57	-3.51%	770,762
07/21/2026	0.53	0.59	0.53	0.59	+11.32%	865,543
07/20/2026	0.56	0.56	0.53	0.53	-5.46%	503,563
07/17/2026	0.57	0.59	0.56	0.56	-3.59%	635,128
07/16/2026	0.60	0.60	0.56	0.58	-1.04%	427,132
07/15/2026	0.59	0.61	0.58	0.59	-1.24%	278,847
07/14/2026	0.58	0.61	0.57	0.60	+5.80%	571,469
07/13/2026	0.57	0.61	0.56	0.56	-0.55%	601,781
07/10/2026	0.55	0.59	0.54	0.57	+1.24%	773,166
07/09/2026	0.56	0.58	0.55	0.56	-0.25%	711,397
07/08/2026	0.57	0.59	0.56	0.56	-5.82%	893,952
07/07/2026	0.59	0.61	0.56	0.59	+4.50%	1,149,288
07/06/2026	0.54	0.58	0.54	0.57	+7.28%	1,559,540
07/02/2026	0.56	0.58	0.53	0.53	-7.29%	936,829
07/01/2026	0.55	0.61	0.55	0.57	+2.12%	1,162,387
06/30/2026	0.59	0.59	0.55	0.56	-3.16%	756,105
06/29/2026	0.57	0.60	0.53	0.58	+4.91%	1,666,941
06/26/2026	0.57	0.65	0.53	0.55	-5.65%	10,930,817
06/25/2026	0.60	0.63	0.58	0.58	-1.83%	1,697,096
06/24/2026	0.60	0.65	0.59	0.60	-1.54%	1,511,065
06/23/2026	0.61	0.64	0.59	0.60	-0.69%	1,384,132
06/22/2026	0.61	0.64	0.59	0.61	+0.48%	880,653
06/18/2026	0.59	0.67	0.57	0.61	+5.17%	4,637,487
06/17/2026	0.60	0.65	0.57	0.58	-5.04%	762,095
06/16/2026	0.60	0.63	0.60	0.61	+2.52%	589,774
06/15/2026	0.63	0.66	0.59	0.59	-6.08%	847,530
06/12/2026	0.63	0.67	0.63	0.63	-0.02%	527,118
06/11/2026	0.63	0.67	0.63	0.63	-0.62%	504,488
06/10/2026	0.70	0.70	0.63	0.63	-3.26%	729,883
06/09/2026	0.68	0.70	0.65	0.66	-0.23%	896,624
06/08/2026	0.74	0.76	0.65	0.66	-9.94%	801,182
06/05/2026	0.76	0.77	0.71	0.73	-4.60%	775,273
06/04/2026	0.83	0.83	0.75	0.76	-5.07%	1,122,320
06/03/2026	0.79	0.86	0.76	0.81	-0.85%	1,289,243
06/02/2026	0.81	0.85	0.80	0.81	-1.79%	452,888
06/01/2026	0.76	0.84	0.75	0.83	+4.35%	419,101
05/29/2026	0.75	0.79	0.72	0.79	+5.24%	1,426,197
05/28/2026	0.76	0.77	0.72	0.75	-0.71%	675,307
05/27/2026	0.78	0.80	0.75	0.76	-2.66%	457,724
05/26/2026	0.79	0.82	0.76	0.78	+0.18%	902,663
05/22/2026	0.73	0.82	0.71	0.78	+5.85%	822,818
05/21/2026	0.75	0.76	0.71	0.73	-3.52%	495,759
05/20/2026	0.75	0.78	0.68	0.76	+1.10%	867,147
05/19/2026	0.73	0.76	0.71	0.75	+1.58%	739,631
05/18/2026	0.79	0.79	0.72	0.74	-4.65%	525,273
05/15/2026	0.77	0.80	0.73	0.78	-2.54%	705,512
05/14/2026	0.79	0.80	0.73	0.80	+2.43%	751,891
05/13/2026	0.74	0.81	0.74	0.78	-3.17%	731,245
05/12/2026	0.70	0.82	0.68	0.80	+10.64%	1,246,164
05/11/2026	0.75	0.78	0.67	0.73	+10.21%	1,638,514
05/11/2026	-$0.01 Earnings
05/08/2026	0.74	0.76	0.65	0.66	-10.44%	1,009,198
05/07/2026	0.75	0.76	0.73	0.74	-1.46%	411,787
05/06/2026	0.72	0.75	0.70	0.75	+3.89%	748,768
05/05/2026	0.66	0.74	0.65	0.72	+13.46%	1,354,612
05/04/2026	0.70	0.70	0.61	0.63	-6.50%	1,603,458
05/01/2026	0.66	0.71	0.65	0.68	+3.87%	771,126
04/30/2026	0.63	0.70	0.63	0.65	+1.63%	1,088,710
04/29/2026	0.75	0.76	0.62	0.64	-13.89%	1,569,591
04/28/2026	0.93	0.93	0.55	0.75	-19.72%	4,188,303
04/27/2026	0.90	0.95	0.88	0.93	+0.60%	1,290,715
04/24/2026	0.85	0.94	0.84	0.92	+8.00%	1,465,684
04/23/2026	0.91	0.91	0.84	0.86	-5.03%	459,047
04/22/2026	0.89	0.97	0.88	0.90	+0.12%	789,898