HAIN | Hain Celestial G | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Hain Celestial G (HAIN)

NASDAQ

$0.53+$0.01 (+2.49%)

Price as of Oct 02, 2026 7:50 PM EDT

$47.2M
Market Cap
-66.72%
1-Year Change
Packaged Foods
Industry

1 Month
-24.36%

Low Price$0.49

High Price$0.68
3 Months
-2.13%

Low Price$0.49

High Price$0.87
1 Year
-66.72%

Low Price$0.49

High Price$1.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.50	0.55	0.50	0.52	+1.72%	731,686
10/01/2026	0.49	0.52	0.49	0.51	+4.63%	889,991
09/30/2026	0.51	0.51	0.49	0.49	-2.54%	377,004
09/29/2026	0.52	0.52	0.49	0.50	+2.14%	335,417
09/28/2026	0.50	0.50	0.48	0.49	-1.53%	519,532
09/25/2026	0.54	0.54	0.48	0.50	-4.33%	1,216,831
09/24/2026	0.55	0.56	0.52	0.52	-5.45%	1,711,023
09/23/2026	0.57	0.57	0.54	0.55	-2.01%	364,843
09/22/2026	0.54	0.58	0.54	0.56	+1.52%	744,112
09/21/2026	0.56	0.58	0.55	0.55	-1.32%	947,746
09/18/2026	0.58	0.58	0.56	0.56	-2.11%	2,917,322
09/17/2026	0.59	0.59	0.55	0.57	-2.17%	1,060,927
09/16/2026	0.62	0.67	0.58	0.59	-6.89%	1,664,324
09/15/2026	0.58	0.64	0.55	0.63	+4.72%	2,031,875
09/14/2026	0.63	0.76	0.58	0.60	-3.12%	41,105,733
09/14/2026	-$0.05 Earnings
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