Free Trial

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

The Hain Celestial Group logo
$1.87 -0.05 (-2.60%)
Closing price 05/23/2025 04:00 PM Eastern
Extended Trading
$1.90 +0.03 (+1.87%)
As of 05/23/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

The Hain Celestial Group Stock Price Performance

The The Hain Celestial Group (HAIN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 72.98%, with a year-to-date return of -69.59%. In the past month, the stock has decreased 39.09%, reflecting recent market activity.

As of the latest close, The Hain Celestial Group traded at $1.87 with a market cap of $168.77 million and volume of 1.27 million shares. Five years ago, the stock traded at $29.13, representing a 93.58% decrease over that period. At the time, it had a market cap of $2.97 billion and a volume of 629,817 shares.

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.

5 Day
Performance
-9.66%
1 Month
Performance
-39.09%
3 Month
Performance
-54.83%
Year-To-Date
Performance
-69.59%
1 Year
Performance
-72.98%
5 Year
Performance
-93.58%

HAIN Stock Chart for Saturday, May, 24, 2025

The Hain Celestial Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$1.92$1.87
-2.60%
$1.97$1.851.27 million shs$168.77 million
05/22/2025$1.95$1.92
-1.54%
$1.97$1.881.26 million shs$173.29 million
05/21/2025$2.09$1.95
-6.70%
$2.08$1.932.23 million shs$175.99 million
05/20/2025$2.07$2.09
+0.97%
$2.22$2.072.35 million shs$188.63 million
05/19/2025$1.97$2.07
+5.08%
$2.08$1.902.29 million shs$186.82 million
05/16/2025$1.80$1.97
+9.44%
$2.06$1.844.02 million shs$177.80 million
05/15/2025$1.65$1.80
+9.09%
$1.81$1.653.22 million shs$162.46 million
05/14/2025$1.74$1.65
-5.17%
$1.76$1.572.88 million shs$148.92 million
05/13/2025$1.77$1.74
-1.69%
$1.90$1.743.49 million shs$157.04 million
05/12/2025$1.59$1.77
+11.67%
$1.84$1.664.62 million shs$159.75 million
05/09/2025$1.54$1.59
+2.92%
$1.65$1.504.46 million shs$143.04 million
05/08/2025$1.43$1.54
+7.62%
$1.61$1.399.80 million shs$138.98 million
05/07/2025$2.77$1.43
-48.34%
$2.04$1.3031.15 million shs$129.14 million
05/06/2025$2.90$2.77
-4.48%
$2.97$2.732.14 million shs$249.98 million
05/05/2025$3.03$2.90
-4.29%
$3.04$2.892.04 million shs$261.72 million
05/02/2025$2.92$3.03
+3.77%
$3.07$2.921.77 million shs$273.45 million
05/01/2025$3.04$2.92
-3.95%
$3.02$2.881.45 million shs$263.52 million
04/30/2025$2.97$3.04
+2.36%
$3.13$2.892.95 million shs$274.35 million
04/29/2025$2.95$2.97
+0.68%
$2.97$2.841.22 million shs$268.03 million
04/28/2025$2.94$2.95
+0.34%
$3.00$2.871.35 million shs$266.23 million
04/25/2025$3.07$2.94
-4.23%
$3.12$2.851.43 million shs$265.33 million
04/24/2025$2.95$3.07
+4.07%
$3.11$2.842.09 million shs$277.06 million
04/23/2025$3.07$2.95
-3.91%
$3.18$2.911.49 million shs$266.23 million

This page (NASDAQ:HAIN) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners