Free Trial

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

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free HAIN Stock Alerts
$7.28
-0.27 (-3.58%)
(As of 04:31 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

The Hain Celestial Group Stock Price Performance

5 Day
Performance
-5.45%
1 Month
Performance
+3.56%
3 Month
Performance
-22.31%
6 Month
Performance
-27.63%
Year-To-Date
Performance
-33.52%
1 Year
Performance
-38.51%
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 Priority Gold
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentially cancel your money. You see Biden and the Fed have teamed up to create a controllable, traceable, programmable digital currency to replace the dollar...
Get your free information kit NOW, before it's too late.

HAIN Stock Chart for Monday, June, 10, 2024

HAIN Chart by TradingView

The Hain Celestial Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$7.61$7.55
-0.79%		$7.67$7.43836,778 shs$678.29 million
06/06/2024$7.70$7.61
-1.17%		$7.79$7.55546,477 shs$683.71 million
06/05/2024$7.79$7.70
-1.16%		$7.77$7.49582,808 shs$691.77 million
06/04/2024$7.79$7.79$7.95$7.711.16 million shs$699.85 million
06/03/2024$7.66$7.79
+1.70%		$7.81$7.65841,191 shs$699.85 million
05/31/2024$7.22$7.66
+6.09%		$7.87$7.191.80 million shs$688.17 million
05/30/2024$6.89$7.22
+4.79%		$7.29$6.99943,754 shs$648.65 million
05/29/2024$7.05$6.89
-2.27%		$7.07$6.87784,185 shs$619.00 million
05/28/2024$6.92$7.05
+1.88%		$7.11$6.89732,833 shs$633.40 million
05/27/2024$6.92$6.92$7.17$6.90679,600 shs$621.69 million
05/24/2024$7.15$6.92
-3.22%		$7.17$6.90679,626 shs$621.69 million
05/23/2024$7.32$7.15
-2.32%		$7.30$7.07569,149 shs$657.66 million
05/22/2024$7.35$7.32
-0.41%		$7.40$7.22765,647 shs$657.63 million
05/21/2024$7.27$7.35
+1.10%		$7.36$7.17666,119 shs$660.32 million
05/20/2024$7.38$7.27
-1.49%		$7.42$7.20672,551 shs$653.14 million
05/17/2024$7.45$7.38
-0.94%		$7.58$7.23945,705 shs$663.02 million
05/16/2024$7.33$7.45
+1.64%		$7.49$7.271.04 million shs$669.31 million
05/15/2024$7.68$7.33
-4.56%		$8.01$7.321.07 million shs$658.53 million
05/14/2024$7.60$7.68
+1.05%		$7.93$7.541.02 million shs$690.00 million
05/13/2024$7.03$7.60
+8.11%		$7.71$7.301.56 million shs$682.78 million
05/10/2024$7.03$7.03$7.21$6.921.15 million shs$631.52 million
05/09/2024$6.65$7.03
+5.71%		$7.05$6.462.24 million shs$631.52 million
05/08/2024$6.66$6.65
-0.15%		$7.31$6.541.82 million shs$597.37 million
05/07/2024$6.58$6.66
+1.22%		$6.79$6.621.50 million shs$598.27 million
05/06/2024$6.80$6.58
-3.24%		$6.88$6.491.59 million shs$591.08 million
05/03/2024$6.95$6.80
-2.16%		$7.13$6.751.37 million shs$610.84 million
05/02/2024$6.56$6.95
+5.95%		$7.00$6.581.22 million shs$624.32 million
05/01/2024$6.14$6.56
+6.84%		$6.63$6.081.35 million shs$589.29 million
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
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
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

Related Companies:
This page (NASDAQ:HAIN) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
The Most Dangerous Time for 401k Owners
The world's most powerful CEO just issued a grave warning to Americans... "This may be the most dangerous t...
Birch Gold | Sponsored