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 |
| Jan 17, 2024 | $10.85 | $10.87 | $10.48 | $10.76 | 809 889 |
| Jan 16, 2024 | $11.05 | $11.08 | $10.89 | $11.06 | 595 170 |
| Jan 12, 2024 | $11.23 | $11.45 | $11.05 | $11.18 | 515 322 |
| Jan 11, 2024 | $11.14 | $11.14 | $10.78 | $11.10 | 938 421 |
| Jan 10, 2024 | $10.98 | $11.35 | $10.85 | $11.21 | 1 205 777 |
| Jan 09, 2024 | $10.94 | $11.02 | $10.78 | $10.95 | 928 345 |
| Jan 08, 2024 | $10.81 | $11.11 | $10.75 | $11.05 | 668 264 |
| Jan 05, 2024 | $10.62 | $10.88 | $10.47 | $10.79 | 899 451 |
| Jan 04, 2024 | $10.76 | $10.77 | $10.53 | $10.72 | 538 082 |
| Jan 03, 2024 | $11.31 | $11.31 | $10.65 | $10.71 | 777 445 |
| Jan 02, 2024 | $10.89 | $11.67 | $10.88 | $11.32 | 657 331 |
| Dec 29, 2023 | $11.18 | $11.18 | $10.87 | $10.95 | 563 020 |
| Dec 28, 2023 | $10.84 | $11.14 | $10.84 | $11.09 | 516 085 |
| Dec 27, 2023 | $10.73 | $10.86 | $10.58 | $10.84 | 390 208 |
| Dec 26, 2023 | $10.51 | $10.78 | $10.40 | $10.69 | 574 329 |
| Dec 22, 2023 | $10.46 | $10.73 | $10.38 | $10.52 | 633 223 |
| Dec 21, 2023 | $10.48 | $10.56 | $10.22 | $10.37 | 637 057 |
| Dec 20, 2023 | $10.75 | $10.81 | $10.40 | $10.42 | 617 168 |
| Dec 19, 2023 | $10.59 | $10.82 | $10.56 | $10.81 | 684 813 |
| Dec 18, 2023 | $10.67 | $11.00 | $10.35 | $10.54 | 785 835 |
| Dec 15, 2023 | $10.77 | $10.90 | $10.62 | $10.67 | 1 709 057 |
| Dec 14, 2023 | $11.20 | $11.35 | $10.63 | $10.64 | 1 169 622 |
| Dec 13, 2023 | $10.49 | $11.06 | $10.33 | $10.94 | 937 660 |
| Dec 12, 2023 | $9.98 | $10.65 | $9.91 | $10.48 | 1 137 913 |
| Dec 11, 2023 | $10.08 | $10.10 | $9.84 | $9.96 | 1 272 954 |
