HAIN | Hain Celestial G | Historical Data

S&P 500$7,561.67
-0.40%
2m
DOW 30$52,347.55
+0.10%
2m
NASDAQ 100$27,943.74
-1.22%
2m
Russell 2000$277.54
-0.32%
2m
Russell 1000$412.69
-0.36%
2m
S&P 400$3,681.87
-0.11%
2m
S&P 600$1,709.07
2m

Hain Celestial G (HAIN)

NASDAQ

$0.15+$0.005 (+3.57%)

Price as of Nov 13, 2026 7:58 PM EST

$13.0M
Market Cap
-89.71%
1-Year Change
Packaged Foods
Industry

1 Month
-75.48%

Low Price$0.12

High Price$0.28
3 Months
-76.57%

Low Price$0.12

High Price$0.87
1 Year
-89.71%

Low Price$0.12

High Price$1.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	0.15	0.15	0.14	0.14	-1.41%	1,944,413
11/12/2026	0.14	0.16	0.14	0.14	+6.77%	7,332,105
11/11/2026	0.14	0.15	0.13	0.13	-1.48%	4,655,317
11/10/2026	0.15	0.16	0.14	0.14	-3.30%	1,740,337
11/09/2026	0.14	0.15	0.13	0.14	-6.56%	1,775,497
11/09/2026	-$0.07 Earnings
11/06/2026	0.14	0.15	0.14	0.15	+10.01%	1,242,342
11/05/2026	0.15	0.16	0.13	0.14	-9.59%	1,125,322
11/04/2026	0.15	0.16	0.15	0.15	+3.73%	1,190,374
11/03/2026	0.14	0.15	0.13	0.14	+7.98%	1,104,075
11/02/2026	0.12	0.15	0.12	0.13	+12.59%	2,722,988
10/30/2026	0.13	0.14	0.12	0.12	-3.33%	1,572,112
10/29/2026	0.13	0.13	0.12	0.12	-5.95%	1,846,833
10/28/2026	0.14	0.15	0.13	0.13	-10.27%	2,298,302
10/27/2026	0.15	0.15	0.14	0.15	-3.18%	1,206,362
10/26/2026	0.16	0.16	0.15	0.15	+0.53%	1,823,924
10/23/2026	0.16	0.17	0.14	0.15	-4.34%	2,062,414
10/22/2026	0.20	0.20	0.14	0.16	-21.99%	3,655,611
10/21/2026	0.23	0.24	0.20	0.20	-13.51%	1,638,729
10/20/2026	0.22	0.24	0.22	0.23	+3.80%	1,218,904
10/19/2026	0.23	0.23	0.21	0.22	-5.13%	2,858,757
10/16/2026	0.25	0.26	0.20	0.24	-16.28%	6,365,369
10/15/2026	0.53	0.54	0.24	0.28	-51.09%	10,772,175
10/14/2026	0.56	0.60	0.56	0.58	+0.95%	233,564
10/13/2026	0.64	0.64	0.56	0.57	-7.74%	557,802
10/12/2026	0.61	0.65	0.58	0.62	+11.82%	2,686,497
10/09/2026	0.56	0.57	0.54	0.55	+0.22%	778,554
10/08/2026	0.52	0.57	0.52	0.55	+4.37%	1,292,851
10/07/2026	0.53	0.55	0.52	0.53	+2.50%	601,013
10/06/2026	0.52	0.55	0.51	0.52	+0.64%	1,329,220
10/05/2026	0.52	0.56	0.51	0.51	-1.18%	1,001,309
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