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 |
| Dec 11, 2023 | $10.08 | $10.10 | $9.84 | $9.96 | 1 272 954 |
| Dec 08, 2023 | $10.79 | $10.82 | $10.05 | $10.06 | 839 231 |
| Dec 07, 2023 | $10.74 | $10.89 | $10.53 | $10.80 | 1 207 448 |
| Dec 06, 2023 | $10.77 | $10.99 | $10.69 | $10.70 | 840 042 |
| Dec 05, 2023 | $11.03 | $11.10 | $10.74 | $10.75 | 467 298 |
| Dec 04, 2023 | $10.84 | $11.05 | $10.82 | $11.00 | 848 416 |
| Dec 01, 2023 | $10.52 | $10.85 | $10.44 | $10.84 | 848 506 |
| Nov 30, 2023 | $10.52 | $10.60 | $10.32 | $10.57 | 1 061 148 |
| Nov 29, 2023 | $10.89 | $10.89 | $10.41 | $10.45 | 842 211 |
| Nov 28, 2023 | $10.77 | $10.89 | $10.61 | $10.77 | 1 247 996 |
| Nov 27, 2023 | $10.93 | $10.95 | $10.63 | $10.77 | 778 891 |
| Nov 24, 2023 | $10.92 | $11.21 | $10.92 | $11.03 | 443 443 |
| Nov 22, 2023 | $10.87 | $11.04 | $10.77 | $10.91 | 692 849 |
| Nov 21, 2023 | $11.03 | $11.05 | $10.78 | $10.78 | 574 727 |
| Nov 20, 2023 | $11.16 | $11.20 | $10.97 | $11.09 | 685 585 |
| Nov 17, 2023 | $11.26 | $11.26 | $11.00 | $11.19 | 894 445 |
| Nov 16, 2023 | $11.32 | $11.49 | $11.02 | $11.07 | 774 615 |
| Nov 15, 2023 | $11.76 | $11.97 | $11.17 | $11.27 | 3 262 071 |
| Nov 14, 2023 | $11.64 | $11.81 | $11.54 | $11.69 | 2 098 964 |
| Nov 13, 2023 | $11.02 | $11.17 | $10.98 | $11.05 | 1 058 154 |
| Nov 10, 2023 | $11.35 | $11.62 | $10.99 | $11.16 | 1 944 522 |
| Nov 09, 2023 | $11.05 | $11.26 | $10.85 | $10.88 | 1 258 077 |
| Nov 08, 2023 | $11.82 | $11.82 | $10.88 | $10.89 | 1 376 454 |
| Nov 07, 2023 | $11.58 | $12.48 | $11.21 | $11.82 | 1 625 820 |
| Nov 06, 2023 | $11.56 | $11.75 | $11.45 | $11.58 | 1 594 608 |
