Free Trial

The Hain Celestial Group (HAIN) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free HAIN Stock Alerts
$6.56
+0.42 (+6.84%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

The Hain Celestial Group Stock Price Performance

5 Day
Performance
+6.35%
1 Month
Performance
-12.82%
3 Month
Performance
-41.06%
6 Month
Performance
-40.80%
Year-To-Date
Performance
-40.37%
1 Year
Performance
-63.66%
Receive HAIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Hain Celestial Group and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

HAIN Stock Chart for Wednesday, May, 1, 2024

HAIN Chart by TradingView

The Hain Celestial Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$6.27$6.14
-2.07%		$6.20$6.011.57 million shs$551.56 million
04/29/2024$6.14$6.27
+2.12%		$6.35$6.141.39 million shs$563.23 million
04/26/2024$6.09$6.14
+0.82%		$6.28$5.961.29 million shs$551.56 million
04/25/2024$6.17$6.09
-1.30%		$6.17$6.041.08 million shs$547.07 million
04/24/2024$6.18$6.17
-0.16%		$6.21$6.041.35 million shs$554.26 million
04/23/2024$6.01$6.18
+2.83%		$6.25$6.011.28 million shs$555.15 million
04/22/2024$6.00$6.01
+0.17%		$6.05$5.881.41 million shs$539.88 million
04/19/2024$5.89$6.00
+1.87%		$6.06$5.841.79 million shs$538.98 million
04/18/2024$5.76$5.89
+2.26%		$6.08$5.722.28 million shs$529.10 million
04/17/2024$5.89$5.76
-2.21%		$6.05$5.692.39 million shs$517.42 million
04/16/2024$6.31$5.89
-6.66%		$6.32$5.814.04 million shs$529.10 million
04/15/2024$6.08$6.31
+3.78%		$6.32$5.882.36 million shs$566.83 million
04/12/2024$6.21$6.08
-2.09%		$6.26$6.081.02 million shs$546.17 million
04/11/2024$6.25$6.21
-0.64%		$6.31$6.101.47 million shs$557.86 million
04/10/2024$6.73$6.25
-7.13%		$6.55$6.221.59 million shs$561.45 million
04/09/2024$6.71$6.73
+0.30%		$7.16$6.701.09 million shs$604.56 million
04/08/2024$6.48$6.71
+3.55%		$6.79$6.451.33 million shs$602.76 million
04/05/2024$6.94$6.48
-6.63%		$6.89$6.442.08 million shs$582.10 million
04/04/2024$7.01$6.94
-1.00%		$7.09$6.821.29 million shs$623.42 million
04/03/2024$7.26$7.01
-3.44%		$7.26$6.991.42 million shs$629.71 million
04/02/2024$7.49$7.26
-3.07%		$7.49$7.222.08 million shs$652.17 million
04/01/2024$7.86$7.49
-4.71%		$7.85$7.461.32 million shs$672.83 million
03/29/2024$7.86$7.86$8.04$7.84928,159 shs$706.06 million
03/28/2024$7.93$7.86
-0.88%		$8.04$7.84928,041 shs$706.06 million
03/27/2024$7.76$7.93
+2.19%		$7.95$7.741.43 million shs$712.35 million
03/26/2024$7.98$7.76
-2.76%		$8.05$7.741.16 million shs$697.08 million
03/25/2024$8.10$7.98
-1.48%		$8.22$7.792.09 million shs$716.86 million
03/22/2024$8.29$8.10
-2.29%		$8.38$8.091.18 million shs$727.62 million
03/21/2024$8.41$8.29
-1.43%		$8.46$8.241.52 million shs$744.69 million
03/20/2024$8.34$8.41
+0.84%		$8.47$8.181.45 million shs$755.47 million
03/19/2024$8.28$8.34
+0.72%		$8.38$8.171.05 million shs$749.18 million
03/18/2024$8.62$8.28
-3.94%		$8.66$8.231.45 million shs$743.79 million
03/15/2024$8.76$8.62
-1.60%		$8.90$8.541.66 million shs$774.34 million
03/14/2024$9.09$8.76
-3.63%		$9.13$8.74829,761 shs$786.91 million
03/13/2024$9.19$9.09
-1.09%		$9.29$9.03729,472 shs$816.56 million
03/12/2024$9.46$9.19
-2.85%		$9.48$9.19652,254 shs$825.54 million
03/11/2024$9.37$9.46
+0.96%		$9.57$9.33768,835 shs$849.81 million
03/08/2024$9.32$9.37
+0.54%		$9.51$9.311.38 million shs$841.71 million
03/07/2024$9.37$9.32
-0.53%		$9.47$9.066.50 million shs$837.22 million
03/06/2024$9.59$9.37
-2.29%		$9.80$9.371.01 million shs$841.71 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/05/2024$9.27$9.59
+3.45%		$9.77$9.163.25 million shs$861.47 million
03/04/2024$9.41$9.27
-1.49%		$9.49$9.10761,216 shs$832.72 million
03/01/2024$10.00$9.41
-5.90%		$9.74$9.381.09 million shs$845.30 million
02/29/2024$9.74$10.00
+2.67%		$10.07$9.89994,049 shs$898.30 million
02/28/2024$9.72$9.74
+0.21%		$9.99$9.66540,393 shs$874.94 million
02/27/2024$9.65$9.72
+0.73%		$9.79$9.60714,701 shs$873.15 million
02/26/2024$9.63$9.65
+0.21%		$9.78$9.51963,752 shs$866.88 million
02/23/2024$9.36$9.63
+2.88%		$9.66$9.18723,623 shs$865.06 million
02/22/2024$9.54$9.36
-1.89%		$9.60$9.27607,594 shs$840.81 million
02/21/2024$9.58$9.54
-0.42%		$9.69$9.50507,099 shs$856.98 million
02/20/2024$9.69$9.58
-1.14%		$9.82$9.54545,151 shs$860.57 million
02/19/2024$9.70$9.69
-0.05%		$9.80$9.52614,900 shs$870.45 million
02/16/2024$9.78$9.70
-0.87%		$9.80$9.52614,918 shs$870.92 million
02/15/2024$9.39$9.78
+4.15%		$9.84$9.51875,023 shs$878.54 million
02/14/2024$9.38$9.39
+0.11%		$9.51$9.27578,314 shs$843.50 million
02/13/2024$9.90$9.38
-5.25%		$9.75$9.311.03 million shs$842.61 million
02/12/2024$9.65$9.90
+2.59%		$9.95$9.571.52 million shs$889.32 million
02/09/2024$9.99$9.65
-3.36%		$10.03$9.571.19 million shs$865.70 million
02/08/2024$9.54$9.99
+4.72%		$10.10$9.011.57 million shs$895.75 million
02/07/2024$11.34$9.54
-15.92%		$11.68$9.262.63 million shs$855.39 million
02/06/2024$10.97$11.34
+3.37%		$11.41$10.801.07 million shs$1.02 billion
02/05/2024$11.04$10.97
-0.63%		$10.98$10.76956,283 shs$984.12 million
02/02/2024$11.08$11.04
-0.36%		$11.11$10.81598,947 shs$990.39 million
02/01/2024$10.71$11.08
+3.45%		$11.10$10.63605,196 shs$993.99 million
01/31/2024$10.91$10.71
-1.83%		$11.00$10.70815,141 shs$960.79 million
01/30/2024$11.01$10.91
-0.91%		$11.04$10.81502,728 shs$978.74 million

Related Companies:
This page (NASDAQ:HAIN) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Elon’s New Device is About to Shock the World
InvestorPlace
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Nvidia. This is the future of AI
Porter & Company
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing