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 |
| Jul 19, 2023 | $13.00 | $13.19 | $12.95 | $13.12 | 694 715 |
| Jul 18, 2023 | $12.74 | $13.18 | $12.74 | $12.84 | 629 680 |
| Jul 17, 2023 | $12.80 | $12.86 | $12.58 | $12.71 | 728 355 |
| Jul 14, 2023 | $13.16 | $13.18 | $12.75 | $12.81 | 752 458 |
| Jul 13, 2023 | $13.06 | $13.24 | $12.97 | $13.18 | 549 868 |
| Jul 12, 2023 | $13.16 | $13.19 | $12.79 | $13.04 | 652 066 |
| Jul 11, 2023 | $12.85 | $13.02 | $12.75 | $12.99 | 745 011 |
| Jul 10, 2023 | $12.88 | $13.08 | $12.75 | $12.79 | 624 692 |
| Jul 07, 2023 | $12.88 | $13.04 | $12.83 | $12.88 | 596 384 |
| Jul 06, 2023 | $12.56 | $12.86 | $12.51 | $12.85 | 903 433 |
| Jul 05, 2023 | $12.95 | $12.95 | $12.59 | $12.74 | 768 527 |
| Jul 03, 2023 | $12.54 | $13.04 | $12.53 | $13.00 | 435 554 |
| Jun 30, 2023 | $12.72 | $12.75 | $12.50 | $12.51 | 695 848 |
| Jun 29, 2023 | $12.49 | $12.67 | $12.46 | $12.63 | 843 857 |
| Jun 28, 2023 | $12.30 | $12.56 | $12.04 | $12.55 | 1 083 020 |
| Jun 27, 2023 | $12.53 | $12.70 | $12.36 | $12.41 | 1 086 945 |
| Jun 26, 2023 | $12.58 | $12.71 | $12.49 | $12.50 | 1 165 325 |
| Jun 23, 2023 | $12.01 | $12.85 | $12.00 | $12.58 | 2 570 671 |
| Jun 22, 2023 | $12.27 | $12.29 | $11.91 | $11.94 | 1 433 122 |
| Jun 21, 2023 | $12.01 | $12.36 | $11.90 | $12.25 | 2 308 863 |
| Jun 20, 2023 | $12.29 | $12.38 | $12.00 | $12.08 | 1 464 647 |
| Jun 16, 2023 | $12.57 | $12.58 | $12.08 | $12.29 | 2 350 131 |
| Jun 15, 2023 | $12.09 | $12.45 | $11.97 | $12.45 | 1 137 218 |
| Jun 14, 2023 | $12.37 | $12.46 | $11.98 | $12.07 | 1 366 015 |
| Jun 13, 2023 | $12.06 | $12.37 | $12.01 | $12.24 | 1 335 544 |
