NASDAQ:HAIN
The Hain Celestial Group Stock Price (Quote)
$6.80
-0.150 (-2.16%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 HAIN stock ended at $6.80. This is 2.16% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.71% from a day low at $6.75 to a day high of $7.13. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $9.44 | $9.60 | $9.27 | $9.36 | 587 031 |
| Feb 21, 2024 | $9.62 | $9.69 | $9.50 | $9.54 | 479 666 |
| Feb 20, 2024 | $9.57 | $9.82 | $9.54 | $9.58 | 515 101 |
| Feb 16, 2024 | $9.73 | $9.80 | $9.52 | $9.70 | 595 928 |
| Feb 15, 2024 | $9.57 | $9.84 | $9.51 | $9.78 | 856 465 |
| Feb 14, 2024 | $9.38 | $9.51 | $9.27 | $9.39 | 545 069 |
| Feb 13, 2024 | $9.72 | $9.75 | $9.31 | $9.38 | 1 008 719 |
| Feb 12, 2024 | $9.61 | $9.95 | $9.57 | $9.90 | 1 474 252 |
| Feb 09, 2024 | $10.01 | $10.03 | $9.57 | $9.65 | 1 120 679 |
| Feb 08, 2024 | $9.32 | $10.10 | $9.01 | $9.99 | 1 566 137 |
| Feb 07, 2024 | $11.21 | $11.68 | $9.26 | $9.54 | 2 630 043 |
| Feb 06, 2024 | $10.98 | $11.41 | $10.80 | $11.34 | 1 017 679 |
| Feb 05, 2024 | $10.83 | $10.98 | $10.76 | $10.97 | 727 377 |
| Feb 02, 2024 | $11.00 | $11.11 | $10.81 | $11.04 | 579 021 |
| Feb 01, 2024 | $10.73 | $11.09 | $10.63 | $11.08 | 577 438 |
| Jan 31, 2024 | $10.95 | $11.00 | $10.70 | $10.71 | 764 010 |
| Jan 30, 2024 | $10.93 | $11.04 | $10.81 | $10.91 | 492 283 |
| Jan 29, 2024 | $10.95 | $11.02 | $10.77 | $11.01 | 492 717 |
| Jan 26, 2024 | $11.12 | $11.32 | $10.88 | $10.95 | 598 368 |
| Jan 25, 2024 | $10.59 | $11.01 | $10.59 | $10.99 | 816 763 |
| Jan 24, 2024 | $10.68 | $10.68 | $10.46 | $10.55 | 948 780 |
| Jan 23, 2024 | $10.45 | $10.75 | $10.43 | $10.61 | 650 638 |
| Jan 22, 2024 | $10.07 | $10.31 | $9.95 | $10.25 | 804 008 |
| Jan 19, 2024 | $10.72 | $10.86 | $9.90 | $10.06 | 1 058 092 |
| Jan 18, 2024 | $10.71 | $10.78 | $10.37 | $10.69 | 1 156 986 |
