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 |
| 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 |
| Mar 20, 2024 | $8.28 | $8.47 | $8.18 | $8.41 | 1 431 203 |
| Mar 19, 2024 | $8.24 | $8.38 | $8.17 | $8.34 | 1 038 388 |
| Mar 18, 2024 | $8.62 | $8.66 | $8.23 | $8.28 | 1 259 426 |
| Mar 15, 2024 | $8.68 | $8.90 | $8.54 | $8.62 | 1 545 635 |
| Mar 14, 2024 | $9.13 | $9.13 | $8.74 | $8.76 | 806 537 |
| Mar 13, 2024 | $9.16 | $9.29 | $9.03 | $9.09 | 721 612 |
| Mar 12, 2024 | $9.43 | $9.48 | $9.19 | $9.19 | 642 872 |
| Mar 11, 2024 | $9.40 | $9.57 | $9.33 | $9.46 | 764 457 |
| Mar 08, 2024 | $9.40 | $9.51 | $9.31 | $9.37 | 1 362 422 |
| Mar 07, 2024 | $9.41 | $9.47 | $9.06 | $9.32 | 6 492 522 |
| Mar 06, 2024 | $9.68 | $9.80 | $9.37 | $9.37 | 996 682 |
| Mar 05, 2024 | $9.19 | $9.77 | $9.16 | $9.59 | 3 233 388 |
| Mar 04, 2024 | $9.44 | $9.49 | $9.10 | $9.27 | 740 284 |
| Mar 01, 2024 | $9.61 | $9.74 | $9.38 | $9.41 | 1 054 383 |
| Feb 29, 2024 | $9.90 | $10.07 | $9.89 | $10.00 | 951 608 |
| Feb 28, 2024 | $9.66 | $9.99 | $9.66 | $9.74 | 511 638 |
| Feb 27, 2024 | $9.71 | $9.79 | $9.60 | $9.72 | 470 032 |
| Feb 26, 2024 | $9.57 | $9.78 | $9.51 | $9.65 | 705 091 |
