8.24
price up icon2.36%   0.19
after-market After Hours: 8.24
loading

Hain Celestial Group Inc Stock (HAIN) Price History

The historical daily chart and data for Hain Celestial Group Inc stock (HAIN), show that the latest closing stock price as of November 22, 2024, is $8.24.
  • Hain Celestial Group Inc all-time high stock price is $70.65, occurred on August 05, 2015.
  • The lowest Hain Celestial Group Inc stock price recorded was $5.685 on April 17, 2024. Since then, Hain Celestial Group Inc's stock price has risen over 44.94% to $8.24 now.
  • The 52-week high stock price for HAIN is $11.68, representing a 41.69% increase from the current share price, occurred on February 07, 2024.
  • The 52-week low stock price for HAIN is $5.685, indicating a -31.01% decrease from the current share price, occurred on April 17, 2024.
  • The closing price of Hain Celestial Group Inc (HAIN) stock in the beginning of 2023 was $42.65. The stock closed the year at $16.18, a loss of over -62.06% for the year.
The table below shows more information about HAIN historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $8.34 $8.02 $0.315 927,679.0 +2.36%
Nov 21, 2024 $8.15 $7.17 $0.985 2,335,721.0 +8.49%
Nov 20, 2024 $7.82 $7.14 $0.68 1,459,554.0 +0.82%
Nov 19, 2024 $7.39 $7.04 $0.35 1,542,030.0 +1.80%
Nov 18, 2024 $7.41 $7.06 $0.345 1,367,440.0 -0.14%
Nov 15, 2024 $7.26 $6.86 $0.405 1,912,088.0 +5.54%
Nov 14, 2024 $7.03 $6.64 $0.39 1,296,839.0 +3.63%
Nov 13, 2024 $6.77 $6.53 $0.24 1,263,570.0 -0.90%
Nov 12, 2024 $7.32 $6.65 $0.67 1,669,518.0 -7.86%
Nov 11, 2024 $7.50 $7.14 $0.365 1,692,102.0 -2.09%
Nov 08, 2024 $7.46 $7.02 $0.4399 2,000,678.0 -0.80%
Nov 07, 2024 $8.74 $7.14 $1.60 3,322,736.0 -16.12%
Nov 06, 2024 $9.43 $8.65 $0.78 2,226,281.0 -1.66%
Nov 05, 2024 $9.19 $8.98 $0.205 660,205.0 -0.11%
Nov 04, 2024 $9.24 $8.84 $0.4001 851,730.0 -0.33%
Nov 01, 2024 $9.21 $8.80 $0.405 1,148,049.0 +4.12%
Oct 31, 2024 $8.91 $8.66 $0.25 698,164.0 -0.23%
Oct 30, 2024 $9.06 $8.74 $0.325 1,079,982.0 -2.13%
Oct 29, 2024 $8.96 $8.60 $0.36 744,079.0 +1.02%
Oct 28, 2024 $8.86 $8.44 $0.42 555,029.0 +5.48%
Oct 25, 2024 $8.62 $8.32 $0.295 633,114.0 +0.36%

Hain Celestial Group Inc Stock (HAIN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Hain Celestial Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HAIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hain Celestial Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Hain Celestial Group Inc Stock (HAIN) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $9.43 $6.53 $2.90 26,603,899.0 -5.61%
Oct, 2024 $9.16 $8.15 $1.01 20,481,418.0 +1.16%
Sep, 2024 $9.05 $7.53 $1.52 21,649,367.0 +7.88%
Aug, 2024 $9.32 $6.08 $3.25 36,151,454.0 +3.36%
Jul, 2024 $8.12 $6.68 $1.45 17,053,577.0 +12.01%
Jun, 2024 $7.95 $6.56 $1.39 17,957,190.0 -9.79%
May, 2024 $8.02 $6.08 $1.94 25,164,873.0 +24.76%
Apr, 2024 $7.85 $5.68 $2.17 35,440,620.0 -21.88%
Mar, 2024 $9.80 $7.72 $2.08 30,537,813.0 -21.40%
Feb, 2024 $11.68 $9.01 $2.67 18,576,024.0 -6.63%
Jan, 2024 $11.66 $9.90 $1.76 17,961,953.0 -2.19%

Hain Celestial Group Inc Stock (HAIN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $11.36 $9.84 $1.52 18,080,771.0 +3.60%
Nov, 2023 $12.49 $10.32 $2.17 26,417,594.0 -4.34%
Oct, 2023 $11.52 $9.70 $1.82 19,396,775.0 +6.56%
Sep, 2023 $11.02 $9.36 $1.66 25,750,302.0 -2.08%
Aug, 2023 $12.76 $10.57 $2.19 19,867,804.0 -16.42%
Jul, 2023 $13.23 $12.47 $0.76 14,793,948.0 +1.28%
Jun, 2023 $12.86 $11.72 $1.13 28,628,621.0 +2.46%
May, 2023 $18.25 $12.17 $6.08 22,396,428.0 -31.90%
Apr, 2023 $18.32 $16.83 $1.50 11,325,794.0 +4.55%
Mar, 2023 $18.21 $15.99 $2.22 20,372,012.0 -3.81%
Feb, 2023 $22.14 $17.65 $4.49 18,858,208.0 -13.11%
Jan, 2023 $20.54 $15.98 $4.56 16,660,336.0 +26.82%

Hain Celestial Group Inc Stock (HAIN) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $19.11 $15.20 $3.91 18,156,970.0 -13.66%
Nov, 2022 $21.68 $17.96 $3.72 23,193,792.0 +0.16%
Oct, 2022 $18.96 $15.23 $3.73 24,837,444.0 +10.84%
Sep, 2022 $20.82 $16.03 $4.79 53,984,887.0 -16.68%
Aug, 2022 $25.48 $20.14 $5.34 27,817,083.0 -10.95%
Jul, 2022 $24.15 $21.20 $2.95 17,200,287.0 -4.17%
Jun, 2022 $26.78 $22.55 $4.23 35,947,420.0 -9.91%
May, 2022 $34.22 $24.11 $10.11 27,874,337.0 -21.44%
Apr, 2022 $35.46 $33.08 $2.38 12,587,911.0 -2.50%
Mar, 2022 $37.09 $31.88 $5.21 17,976,463.0 -5.39%
Feb, 2022 $37.58 $34.31 $3.27 14,050,215.0 -0.47%
Jan, 2022 $43.53 $34.16 $9.37 26,122,188.0 -14.27%
packaged_foods LW
$76.92
price up icon 0.22%
packaged_foods SJM
$113.30
price down icon 0.52%
packaged_foods PPC
$51.71
price down icon 1.03%
packaged_foods CAG
$27.42
price up icon 0.92%
packaged_foods CPB
$45.29
price up icon 1.87%
packaged_foods HRL
$30.67
price up icon 0.56%
Cap:     |  Volume (24h):