Free Trial

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

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free HAIN Stock Alerts
$7.38
-0.07 (-0.94%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

The Hain Celestial Group Stock Price Performance

5 Day
Performance
-3.91%
1 Month
Performance
+23.00%
3 Month
Performance
-23.84%
6 Month
Performance
-34.05%
Year-To-Date
Performance
-32.60%
1 Year
Performance
-44.59%
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 True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

HAIN Stock Chart for Monday, May, 20, 2024

HAIN Chart by TradingView

The Hain Celestial Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.45$7.38
-0.94%		$7.58$7.23945,705 shs$663.02 million
05/16/2024$7.33$7.45
+1.64%		$7.49$7.271.04 million shs$669.31 million
05/15/2024$7.68$7.33
-4.56%		$8.01$7.321.07 million shs$658.53 million
05/14/2024$7.60$7.68
+1.05%		$7.93$7.541.02 million shs$690.00 million
05/13/2024$7.03$7.60
+8.11%		$7.71$7.301.56 million shs$682.78 million
05/10/2024$7.03$7.03$7.21$6.921.15 million shs$631.52 million
05/09/2024$6.65$7.03
+5.71%		$7.05$6.462.24 million shs$631.52 million
05/08/2024$6.66$6.65
-0.15%		$7.31$6.541.82 million shs$597.37 million
05/07/2024$6.58$6.66
+1.22%		$6.79$6.621.50 million shs$598.27 million
05/06/2024$6.80$6.58
-3.24%		$6.88$6.491.59 million shs$591.08 million
05/03/2024$6.95$6.80
-2.16%		$7.13$6.751.37 million shs$610.84 million
05/02/2024$6.56$6.95
+5.95%		$7.00$6.581.22 million shs$624.32 million
05/01/2024$6.14$6.56
+6.84%		$6.63$6.081.35 million shs$589.29 million
04/30/2024$6.27$6.14
-2.07%		$6.20$6.011.57 million shs$551.56 million
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NASDAQ:HAIN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club