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 |
| Aug 23, 2023 | $12.00 | $12.18 | $11.81 | $12.16 | 1 018 844 |
| Aug 22, 2023 | $12.17 | $12.21 | $11.82 | $11.93 | 745 345 |
| Aug 21, 2023 | $12.33 | $12.33 | $12.08 | $12.17 | 628 504 |
| Aug 18, 2023 | $11.95 | $12.36 | $11.92 | $12.33 | 651 973 |
| Aug 17, 2023 | $11.85 | $12.07 | $11.83 | $12.05 | 521 113 |
| Aug 16, 2023 | $11.88 | $11.96 | $11.75 | $11.83 | 520 452 |
| Aug 15, 2023 | $12.00 | $12.00 | $11.80 | $11.88 | 478 376 |
| Aug 14, 2023 | $12.17 | $12.22 | $11.94 | $12.03 | 698 029 |
| Aug 11, 2023 | $11.60 | $12.20 | $11.53 | $12.20 | 799 375 |
| Aug 10, 2023 | $11.52 | $11.80 | $11.52 | $11.67 | 815 909 |
| Aug 09, 2023 | $11.26 | $11.64 | $11.17 | $11.50 | 681 562 |
| Aug 08, 2023 | $11.49 | $11.49 | $10.98 | $11.20 | 869 159 |
| Aug 07, 2023 | $11.89 | $11.85 | $11.57 | $11.61 | 550 084 |
| Aug 04, 2023 | $11.86 | $12.12 | $11.82 | $11.87 | 501 957 |
| Aug 03, 2023 | $11.57 | $11.82 | $11.29 | $11.79 | 922 417 |
| Aug 02, 2023 | $11.85 | $11.90 | $11.50 | $11.59 | 1 053 528 |
| Aug 01, 2023 | $12.67 | $12.73 | $11.97 | $11.98 | 843 320 |
| Jul 31, 2023 | $12.79 | $12.91 | $12.48 | $12.67 | 783 700 |
| Jul 28, 2023 | $12.89 | $12.99 | $12.64 | $12.75 | 856 904 |
| Jul 27, 2023 | $13.15 | $13.23 | $12.67 | $12.75 | 826 648 |
| Jul 26, 2023 | $12.93 | $13.24 | $12.92 | $13.10 | 659 058 |
| Jul 25, 2023 | $12.99 | $13.08 | $12.88 | $12.90 | 682 569 |
| Jul 24, 2023 | $12.86 | $13.06 | $12.81 | $12.99 | 728 791 |
| Jul 21, 2023 | $12.87 | $12.99 | $12.69 | $12.85 | 648 146 |
| Jul 20, 2023 | $13.00 | $13.00 | $12.51 | $12.82 | 807 760 |
