NASDAQ:HAIN
The Hain Celestial Group Stock Price (Quote)
$6.58
-0.220 (-3.24%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 HAIN stock ended at $6.58. This is 3.24% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.93% from a day low at $6.49 to a day high of $6.88. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | $12.06 | $12.37 | $12.01 | $12.24 | 1 335 544 |
| Jun 12, 2023 | $11.86 | $12.09 | $11.80 | $12.06 | 822 733 |
| Jun 09, 2023 | $12.15 | $12.26 | $11.78 | $11.84 | 756 521 |
| Jun 08, 2023 | $12.22 | $12.24 | $11.73 | $12.15 | 1 758 365 |
| Jun 07, 2023 | $12.01 | $12.29 | $11.96 | $12.18 | 1 618 860 |
| Jun 06, 2023 | $11.93 | $12.22 | $11.93 | $12.10 | 872 482 |
| Jun 05, 2023 | $12.08 | $12.15 | $11.81 | $11.91 | 1 099 582 |
| Jun 02, 2023 | $11.97 | $12.19 | $11.90 | $12.12 | 1 524 162 |
| Jun 01, 2023 | $12.26 | $12.29 | $11.78 | $11.82 | 873 349 |
| May 31, 2023 | $12.63 | $12.88 | $12.17 | $12.21 | 1 221 941 |
| May 30, 2023 | $12.96 | $12.97 | $12.62 | $12.67 | 821 063 |
| May 26, 2023 | $12.89 | $12.97 | $12.67 | $12.93 | 707 108 |
| May 25, 2023 | $13.10 | $13.10 | $12.62 | $12.75 | 1 254 133 |
| May 24, 2023 | $13.45 | $13.47 | $12.84 | $13.18 | 944 689 |
| May 23, 2023 | $13.60 | $13.79 | $13.46 | $13.50 | 958 923 |
| May 22, 2023 | $13.30 | $13.73 | $13.15 | $13.61 | 1 132 082 |
| May 19, 2023 | $13.45 | $13.45 | $13.15 | $13.32 | 847 354 |
| May 18, 2023 | $13.52 | $13.57 | $13.05 | $13.36 | 745 673 |
| May 17, 2023 | $13.55 | $13.71 | $13.36 | $13.63 | 969 399 |
| May 16, 2023 | $13.99 | $14.05 | $13.49 | $13.50 | 852 330 |
| May 15, 2023 | $14.14 | $14.20 | $13.81 | $14.10 | 1 085 989 |
| May 12, 2023 | $14.57 | $14.60 | $14.00 | $14.13 | 1 167 910 |
| May 11, 2023 | $15.00 | $15.00 | $14.53 | $14.57 | 1 361 540 |
| May 10, 2023 | $15.61 | $15.80 | $14.67 | $15.08 | 1 520 263 |
| May 09, 2023 | $15.78 | $16.57 | $15.24 | $15.42 | 2 926 445 |
