NASDAQ:HAIN
The Hain Celestial Group Stock Price (Quote)
$6.09
-0.0800 (-1.30%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.69 | $8.05 | Thursday, 25th Apr 2024 HAIN stock ended at $6.09. This is 1.30% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.15% from a day low at $6.04 to a day high of $6.17. |
| 90 days | $5.69 | $11.68 | |
| 52 weeks | $5.69 | $18.25 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $6.13 | $6.17 | $6.04 | $6.09 | 1 053 527 |
| Apr 24, 2024 | $6.09 | $6.21 | $6.04 | $6.17 | 1 062 898 |
| Apr 23, 2024 | $6.03 | $6.25 | $6.01 | $6.18 | 1 271 480 |
| Apr 22, 2024 | $6.01 | $6.05 | $5.88 | $6.01 | 1 407 780 |
| Apr 19, 2024 | $5.84 | $6.06 | $5.84 | $6.00 | 1 794 388 |
| Apr 18, 2024 | $5.80 | $6.08 | $5.72 | $5.89 | 2 259 293 |
| Apr 17, 2024 | $5.97 | $6.05 | $5.69 | $5.76 | 2 200 753 |
| Apr 16, 2024 | $6.23 | $6.32 | $5.81 | $5.89 | 3 951 691 |
| Apr 15, 2024 | $6.11 | $6.32 | $5.88 | $6.31 | 1 855 894 |
| Apr 12, 2024 | $6.14 | $6.26 | $6.08 | $6.08 | 995 455 |
| Apr 11, 2024 | $6.24 | $6.31 | $6.10 | $6.21 | 1 422 603 |
| Apr 10, 2024 | $6.55 | $6.55 | $6.22 | $6.25 | 1 568 020 |
| Apr 09, 2024 | $6.80 | $7.16 | $6.70 | $6.73 | 1 082 190 |
| Apr 08, 2024 | $6.49 | $6.79 | $6.45 | $6.71 | 1 293 797 |
| Apr 05, 2024 | $6.88 | $6.89 | $6.44 | $6.48 | 2 081 567 |
| Apr 04, 2024 | $7.03 | $7.09 | $6.82 | $6.94 | 1 293 639 |
| Apr 03, 2024 | $7.22 | $7.26 | $6.99 | $7.01 | 1 376 126 |
| Apr 02, 2024 | $7.47 | $7.49 | $7.22 | $7.26 | 2 046 521 |
| Apr 01, 2024 | $7.84 | $7.85 | $7.46 | $7.49 | 1 324 888 |
| Mar 28, 2024 | $7.95 | $8.04 | $7.84 | $7.86 | 928 126 |
| Mar 27, 2024 | $7.79 | $7.95 | $7.74 | $7.93 | 1 393 749 |
| Mar 26, 2024 | $8.01 | $8.05 | $7.74 | $7.76 | 1 133 254 |
| Mar 25, 2024 | $8.11 | $8.22 | $7.79 | $7.98 | 2 047 699 |
| Mar 22, 2024 | $8.34 | $8.38 | $8.09 | $8.10 | 1 154 683 |
| Mar 21, 2024 | $8.46 | $8.46 | $8.24 | $8.29 | 1 277 815 |
