Free Trial

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

→ Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad)
Free HAIN Stock Alerts
$7.22
+0.33 (+4.79%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

The Hain Celestial Group Stock Price Performance

5 Day
Performance
+4.34%
1 Month
Performance
+17.59%
3 Month
Performance
-27.80%
6 Month
Performance
-31.69%
Year-To-Date
Performance
-34.06%
1 Year
Performance
-43.01%
Ad American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

HAIN Stock Chart for Friday, May, 31, 2024

HAIN Chart by TradingView

The Hain Celestial Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Get out of dollars—get into America’s new money instead (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
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
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
Get out of dollars—get into America’s new money instead (Ad)

Is America's New Money right for you? I can't say... but I do know it's 100% legal and available to everyone... although precious few know much about it.

Everything you need to know is posted on our website here.
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
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

Related Companies:
This page (NASDAQ:HAIN) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media