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 |
| Sep 28, 2023 | $10.00 | $10.18 | $9.79 | $9.95 | 1 619 800 |
| Sep 27, 2023 | $10.03 | $10.15 | $9.70 | $10.00 | 1 145 700 |
| Sep 26, 2023 | $9.97 | $10.22 | $9.95 | $9.97 | 1 116 362 |
| Sep 25, 2023 | $10.06 | $10.22 | $10.00 | $10.10 | 1 003 199 |
| Sep 22, 2023 | $10.57 | $10.64 | $10.13 | $10.16 | 992 226 |
| Sep 21, 2023 | $10.58 | $10.86 | $10.58 | $10.59 | 1 216 879 |
| Sep 20, 2023 | $10.52 | $11.02 | $10.45 | $10.67 | 1 746 113 |
| Sep 19, 2023 | $9.43 | $9.90 | $9.41 | $9.72 | 1 284 024 |
| Sep 18, 2023 | $10.01 | $10.11 | $9.62 | $9.63 | 869 219 |
| Sep 15, 2023 | $10.21 | $10.28 | $9.80 | $9.99 | 2 430 124 |
| Sep 14, 2023 | $10.36 | $10.48 | $10.19 | $10.25 | 1 475 680 |
| Sep 13, 2023 | $9.91 | $10.77 | $9.80 | $10.43 | 2 019 124 |
| Sep 12, 2023 | $9.93 | $9.93 | $9.54 | $9.78 | 1 271 664 |
| Sep 11, 2023 | $9.67 | $9.95 | $9.67 | $9.93 | 1 009 259 |
| Sep 08, 2023 | $9.68 | $9.70 | $9.36 | $9.59 | 947 072 |
| Sep 07, 2023 | $9.66 | $9.82 | $9.54 | $9.69 | 855 996 |
| Sep 06, 2023 | $9.88 | $9.91 | $9.57 | $9.69 | 797 368 |
| Sep 05, 2023 | $10.42 | $10.42 | $9.87 | $9.88 | 1 046 722 |
| Sep 01, 2023 | $10.62 | $10.89 | $10.43 | $10.43 | 818 312 |
| Aug 31, 2023 | $10.97 | $11.01 | $10.57 | $10.59 | 1 042 938 |
| Aug 30, 2023 | $11.01 | $11.19 | $10.91 | $10.93 | 1 129 951 |
| Aug 29, 2023 | $11.22 | $11.35 | $10.99 | $11.05 | 1 042 849 |
| Aug 28, 2023 | $11.79 | $11.99 | $11.00 | $11.10 | 1 197 227 |
| Aug 25, 2023 | $12.06 | $12.12 | $11.57 | $11.86 | 1 180 993 |
| Aug 24, 2023 | $11.10 | $12.76 | $11.00 | $12.02 | 1 413 036 |
