Free Trial

The Hain Celestial Group (HAIN) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free HAIN Stock Alerts
$6.27
+0.13 (+2.12%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

The Hain Celestial Group Stock Price Performance

5 Day
Performance
+2.96%
1 Month
Performance
-20.23%
3 Month
Performance
-42.53%
6 Month
Performance
-43.21%
Year-To-Date
Performance
-42.74%
1 Year
Performance
-65.03%
Receive HAIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Hain Celestial Group and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
Charles Payne’s Gift to Stock Investors
Right now, millions of good honest folks are feeling the squeeze. Last year's terrible market did a number on their accounts. Stock values plunged. Retirement accounts lost too.
Watch Insider's Advantage Event Tuesday at 4:00 PM ET

HAIN Stock Chart for Tuesday, April, 30, 2024

HAIN Chart by TradingView

The Hain Celestial Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/29/2024$6.14$6.27
+2.12%		$6.35$6.141.39 million shs$563.23 million
04/26/2024$6.09$6.14
+0.82%		$6.28$5.961.29 million shs$551.56 million
04/25/2024$6.17$6.09
-1.30%		$6.17$6.041.08 million shs$547.07 million
04/24/2024$6.18$6.17
-0.16%		$6.21$6.041.35 million shs$554.26 million
04/23/2024$6.01$6.18
+2.83%		$6.25$6.011.28 million shs$555.15 million
04/22/2024$6.00$6.01
+0.17%		$6.05$5.881.41 million shs$539.88 million
04/19/2024$5.89$6.00
+1.87%		$6.06$5.841.79 million shs$538.98 million
04/18/2024$5.76$5.89
+2.26%		$6.08$5.722.28 million shs$529.10 million
04/17/2024$5.89$5.76
-2.21%		$6.05$5.692.39 million shs$517.42 million
04/16/2024$6.31$5.89
-6.66%		$6.32$5.814.04 million shs$529.10 million
04/15/2024$6.08$6.31
+3.78%		$6.32$5.882.36 million shs$566.83 million
04/12/2024$6.21$6.08
-2.09%		$6.26$6.081.02 million shs$546.17 million
04/11/2024$6.25$6.21
-0.64%		$6.31$6.101.47 million shs$557.86 million
04/10/2024$6.73$6.25
-7.13%		$6.55$6.221.59 million shs$561.45 million
04/09/2024$6.71$6.73
+0.30%		$7.16$6.701.09 million shs$604.56 million
04/08/2024$6.48$6.71
+3.55%		$6.79$6.451.33 million shs$602.76 million
04/05/2024$6.94$6.48
-6.63%		$6.89$6.442.08 million shs$582.10 million
04/04/2024$7.01$6.94
-1.00%		$7.09$6.821.29 million shs$623.42 million
04/03/2024$7.26$7.01
-3.44%		$7.26$6.991.42 million shs$629.71 million
04/02/2024$7.49$7.26
-3.07%		$7.49$7.222.08 million shs$652.17 million
04/01/2024$7.86$7.49
-4.71%		$7.85$7.461.32 million shs$672.83 million
03/29/2024$7.86$7.86$8.04$7.84928,159 shs$706.06 million
03/28/2024$7.93$7.86
-0.88%		$8.04$7.84928,041 shs$706.06 million
03/27/2024$7.76$7.93
+2.19%		$7.95$7.741.43 million shs$712.35 million
03/26/2024$7.98$7.76
-2.76%		$8.05$7.741.16 million shs$697.08 million
03/25/2024$8.10$7.98
-1.48%		$8.22$7.792.09 million shs$716.86 million
03/22/2024$8.29$8.10
-2.29%		$8.38$8.091.18 million shs$727.62 million
03/21/2024$8.41$8.29
-1.43%		$8.46$8.241.52 million shs$744.69 million
03/20/2024$8.34$8.41
+0.84%		$8.47$8.181.45 million shs$755.47 million
03/19/2024$8.28$8.34
+0.72%		$8.38$8.171.05 million shs$749.18 million
03/18/2024$8.62$8.28
-3.94%		$8.66$8.231.45 million shs$743.79 million
03/15/2024$8.76$8.62
-1.60%		$8.90$8.541.66 million shs$774.34 million
03/14/2024$9.09$8.76
-3.63%		$9.13$8.74829,761 shs$786.91 million
03/13/2024$9.19$9.09
-1.09%		$9.29$9.03729,472 shs$816.56 million
03/12/2024$9.46$9.19
-2.85%		$9.48$9.19652,254 shs$825.54 million
03/11/2024$9.37$9.46
+0.96%		$9.57$9.33768,835 shs$849.81 million
03/08/2024$9.32$9.37
+0.54%		$9.51$9.311.38 million shs$841.71 million
03/07/2024$9.37$9.32
-0.53%		$9.47$9.066.50 million shs$837.22 million
03/06/2024$9.59$9.37
-2.29%		$9.80$9.371.01 million shs$841.71 million
03/05/2024$9.27$9.59
+3.45%		$9.77$9.163.25 million shs$861.47 million
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/04/2024$9.41$9.27
-1.49%		$9.49$9.10761,216 shs$832.72 million
03/01/2024$10.00$9.41
-5.90%		$9.74$9.381.09 million shs$845.30 million
02/29/2024$9.74$10.00
+2.67%		$10.07$9.89994,049 shs$898.30 million
02/28/2024$9.72$9.74
+0.21%		$9.99$9.66540,393 shs$874.94 million
02/27/2024$9.65$9.72
+0.73%		$9.79$9.60714,701 shs$873.15 million
02/26/2024$9.63$9.65
+0.21%		$9.78$9.51963,752 shs$866.88 million
02/23/2024$9.36$9.63
+2.88%		$9.66$9.18723,623 shs$865.06 million
02/22/2024$9.54$9.36
-1.89%		$9.60$9.27607,594 shs$840.81 million
02/21/2024$9.58$9.54
-0.42%		$9.69$9.50507,099 shs$856.98 million
02/20/2024$9.69$9.58
-1.14%		$9.82$9.54545,151 shs$860.57 million
02/19/2024$9.70$9.69
-0.05%		$9.80$9.52614,900 shs$870.45 million
02/16/2024$9.78$9.70
-0.87%		$9.80$9.52614,918 shs$870.92 million
02/15/2024$9.39$9.78
+4.15%		$9.84$9.51875,023 shs$878.54 million
02/14/2024$9.38$9.39
+0.11%		$9.51$9.27578,314 shs$843.50 million
02/13/2024$9.90$9.38
-5.25%		$9.75$9.311.03 million shs$842.61 million
02/12/2024$9.65$9.90
+2.59%		$9.95$9.571.52 million shs$889.32 million
02/09/2024$9.99$9.65
-3.36%		$10.03$9.571.19 million shs$865.70 million
02/08/2024$9.54$9.99
+4.72%		$10.10$9.011.57 million shs$895.75 million
02/07/2024$11.34$9.54
-15.92%		$11.68$9.262.63 million shs$855.39 million
02/06/2024$10.97$11.34
+3.37%		$11.41$10.801.07 million shs$1.02 billion
02/05/2024$11.04$10.97
-0.63%		$10.98$10.76956,283 shs$984.12 million
02/02/2024$11.08$11.04
-0.36%		$11.11$10.81598,947 shs$990.39 million
02/01/2024$10.71$11.08
+3.45%		$11.10$10.63605,196 shs$993.99 million
01/31/2024$10.91$10.71
-1.83%		$11.00$10.70815,141 shs$960.79 million
01/30/2024$11.01$10.91
-0.91%		$11.04$10.81502,728 shs$978.74 million
01/29/2024$10.95$11.01
+0.55%		$11.02$10.77508,234 shs$987.71 million

Related Companies:
This page (NASDAQ:HAIN) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
4 coins to be the “Next Bitcoin”
True Market Insiders