NasdaqGS - Delayed Quote USD

The Hain Celestial Group, Inc. (HAIN)

6.00 +0.11 (+1.87%)
At close: 4:00 PM EDT
6.20 +0.20 (+3.33%)
After hours: 7:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 5.84 6.06 5.84 6.00 6.00 1,794,388
Apr 18, 2024 5.80 6.08 5.72 5.89 5.89 2,283,500
Apr 17, 2024 5.97 6.05 5.69 5.76 5.76 2,390,600
Apr 16, 2024 6.23 6.32 5.81 5.89 5.89 4,044,300
Apr 15, 2024 6.11 6.32 5.87 6.31 6.31 2,358,900
Apr 12, 2024 6.14 6.26 6.07 6.08 6.08 1,024,600
Apr 11, 2024 6.24 6.31 6.10 6.21 6.21 1,467,900
Apr 10, 2024 6.55 6.56 6.22 6.25 6.25 1,591,600
Apr 9, 2024 6.80 7.16 6.70 6.73 6.73 1,092,900
Apr 8, 2024 6.49 6.79 6.45 6.71 6.71 1,328,200
Apr 5, 2024 6.88 6.89 6.44 6.48 6.48 2,083,300
Apr 4, 2024 7.03 7.09 6.82 6.94 6.94 1,295,600
Apr 3, 2024 7.22 7.26 6.99 7.01 7.01 1,431,100
Apr 2, 2024 7.47 7.49 7.22 7.26 7.26 2,077,800
Apr 1, 2024 7.84 7.85 7.46 7.49 7.49 1,324,900
Mar 28, 2024 7.95 8.04 7.84 7.86 7.86 928,100
Mar 27, 2024 7.79 7.95 7.72 7.93 7.93 1,430,700
Mar 26, 2024 8.01 8.05 7.74 7.76 7.76 1,160,200
Mar 25, 2024 8.11 8.23 7.77 7.98 7.98 2,089,300
Mar 22, 2024 8.34 8.38 8.09 8.10 8.10 1,175,100
Mar 21, 2024 8.46 8.48 8.24 8.29 8.29 1,515,700
Mar 20, 2024 8.28 8.47 8.18 8.41 8.41 1,450,000
Mar 19, 2024 8.24 8.38 8.15 8.34 8.34 1,052,900
Mar 18, 2024 8.62 8.66 8.23 8.28 8.28 1,448,800
Mar 15, 2024 8.68 8.90 8.54 8.62 8.62 1,662,900
Mar 14, 2024 9.13 9.13 8.74 8.76 8.76 829,800
Mar 13, 2024 9.16 9.29 9.03 9.09 9.09 729,500
Mar 12, 2024 9.43 9.48 9.19 9.19 9.19 653,200
Mar 11, 2024 9.40 9.57 9.32 9.46 9.46 768,900
Mar 8, 2024 9.40 9.51 9.31 9.37 9.37 1,383,300
Mar 7, 2024 9.41 9.48 9.05 9.32 9.32 6,502,600
Mar 6, 2024 9.68 9.80 9.37 9.37 9.37 1,007,800
Mar 5, 2024 9.19 9.77 9.16 9.59 9.59 3,252,800
Mar 4, 2024 9.44 9.49 9.10 9.27 9.27 761,200
Mar 1, 2024 9.61 9.74 9.38 9.41 9.41 1,086,000
Feb 29, 2024 9.90 10.07 9.89 10.00 10.00 994,000
Feb 28, 2024 9.66 9.99 9.66 9.74 9.74 540,400
Feb 27, 2024 9.71 9.80 9.60 9.72 9.72 714,700
Feb 26, 2024 9.57 9.78 9.51 9.65 9.65 963,800
Feb 23, 2024 9.28 9.66 9.18 9.63 9.63 723,600
Feb 22, 2024 9.44 9.60 9.27 9.36 9.36 607,600
Feb 21, 2024 9.62 9.70 9.49 9.54 9.54 507,100
Feb 20, 2024 9.57 9.82 9.54 9.58 9.58 545,200
Feb 16, 2024 9.73 9.80 9.52 9.70 9.70 614,900
Feb 15, 2024 9.57 9.84 9.51 9.78 9.78 875,200
Feb 14, 2024 9.38 9.51 9.27 9.39 9.39 578,300
Feb 13, 2024 9.72 9.78 9.31 9.38 9.38 1,029,500
Feb 12, 2024 9.61 9.95 9.57 9.90 9.90 1,519,200
Feb 9, 2024 10.01 10.03 9.57 9.65 9.65 1,191,500
Feb 8, 2024 9.32 10.10 9.01 9.99 9.99 1,569,000
Feb 7, 2024 11.21 11.68 9.26 9.54 9.54 2,632,300
Feb 6, 2024 10.98 11.41 10.80 11.34 11.34 1,068,800
Feb 5, 2024 10.83 10.98 10.76 10.97 10.97 956,300
Feb 2, 2024 11.00 11.11 10.81 11.04 11.04 598,900
Feb 1, 2024 10.73 11.10 10.63 11.08 11.08 605,200
Jan 31, 2024 10.95 11.00 10.70 10.71 10.71 815,300
Jan 30, 2024 10.93 11.05 10.81 10.91 10.91 502,700
Jan 29, 2024 10.95 11.02 10.77 11.01 11.01 508,200
Jan 26, 2024 11.12 11.32 10.88 10.95 10.95 599,100
Jan 25, 2024 10.59 11.01 10.59 10.99 10.99 939,400
Jan 24, 2024 10.68 10.68 10.46 10.55 10.55 974,800
Jan 23, 2024 10.45 10.76 10.43 10.61 10.61 810,200
Jan 22, 2024 10.07 10.31 9.95 10.25 10.25 874,000
Jan 19, 2024 10.72 10.86 9.90 10.06 10.06 1,102,100
Jan 18, 2024 10.71 10.78 10.37 10.69 10.69 1,173,200
Jan 17, 2024 10.85 10.90 10.48 10.76 10.76 809,900
Jan 16, 2024 11.05 11.08 10.89 11.06 11.06 1,012,000
Jan 12, 2024 11.23 11.45 11.05 11.18 11.18 535,500
Jan 11, 2024 11.14 11.14 10.78 11.10 11.10 1,168,000
Jan 10, 2024 10.98 11.35 10.85 11.21 11.21 1,208,200
Jan 9, 2024 10.94 11.02 10.77 10.95 10.95 1,117,500
Jan 8, 2024 10.81 11.11 10.74 11.05 11.05 678,400
Jan 5, 2024 10.62 10.88 10.47 10.79 10.79 1,237,700
Jan 4, 2024 10.76 10.77 10.53 10.72 10.72 872,700
Jan 3, 2024 11.31 11.31 10.65 10.71 10.71 987,500
Jan 2, 2024 10.89 11.67 10.88 11.32 11.32 699,100
Dec 29, 2023 11.18 11.18 10.87 10.95 10.95 606,500
Dec 28, 2023 10.84 11.14 10.84 11.09 11.09 552,800
Dec 27, 2023 10.73 10.86 10.58 10.84 10.84 403,900
Dec 26, 2023 10.51 10.78 10.40 10.69 10.69 583,900
Dec 22, 2023 10.46 10.73 10.38 10.52 10.52 633,500
Dec 21, 2023 10.48 10.56 10.22 10.37 10.37 696,300
Dec 20, 2023 10.75 10.83 10.40 10.42 10.42 708,400
Dec 19, 2023 10.59 10.82 10.56 10.81 10.81 956,000
Dec 18, 2023 10.67 11.00 10.35 10.54 10.54 978,000
Dec 15, 2023 10.77 10.90 10.62 10.67 10.67 2,013,600
Dec 14, 2023 11.20 11.36 10.63 10.64 10.64 1,210,600
Dec 13, 2023 10.49 11.06 10.33 10.94 10.94 948,100
Dec 12, 2023 9.98 10.65 9.91 10.48 10.48 1,165,900
Dec 11, 2023 10.08 10.14 9.84 9.96 9.96 1,483,500
Dec 8, 2023 10.79 10.83 10.05 10.06 10.06 862,600
Dec 7, 2023 10.74 10.89 10.53 10.80 10.80 1,278,300
Dec 6, 2023 10.77 10.99 10.69 10.70 10.70 876,500
Dec 5, 2023 11.03 11.10 10.74 10.75 10.75 476,100
Dec 4, 2023 10.84 11.05 10.82 11.00 11.00 867,500
Dec 1, 2023 10.52 10.85 10.43 10.84 10.84 1,195,100
Nov 30, 2023 10.52 10.60 10.32 10.57 10.57 1,061,100
Nov 29, 2023 10.89 10.90 10.41 10.45 10.45 865,500
Nov 28, 2023 10.77 10.89 10.61 10.77 10.77 1,295,400
Nov 27, 2023 10.93 10.95 10.63 10.77 10.77 796,800
Nov 24, 2023 10.92 11.21 10.92 11.03 11.03 565,900
Nov 22, 2023 10.87 11.04 10.77 10.91 10.91 715,600
Nov 21, 2023 11.03 11.05 10.78 10.78 10.78 791,100
Nov 20, 2023 11.16 11.20 10.97 11.09 11.09 739,900
Nov 17, 2023 11.26 11.26 11.00 11.19 11.19 1,095,600
Nov 16, 2023 11.32 11.49 11.02 11.07 11.07 889,700
Nov 15, 2023 11.76 11.97 11.17 11.27 11.27 3,282,100
Nov 14, 2023 11.64 11.81 11.54 11.69 11.69 2,118,600
Nov 13, 2023 11.02 11.17 10.98 11.05 11.05 1,072,300
Nov 10, 2023 11.35 11.62 10.99 11.16 11.16 2,059,600
Nov 9, 2023 11.05 11.26 10.85 10.88 10.88 1,467,600
Nov 8, 2023 11.82 11.82 10.88 10.89 10.89 1,376,800
Nov 7, 2023 11.58 12.49 11.21 11.82 11.82 1,649,600
Nov 6, 2023 11.56 11.75 11.44 11.58 11.58 1,642,600
Nov 3, 2023 11.88 12.06 11.58 11.61 11.61 1,394,800
Nov 2, 2023 11.26 11.76 11.26 11.65 11.65 900,700
Nov 1, 2023 11.05 11.16 10.95 11.03 11.03 860,000
Oct 31, 2023 11.08 11.19 11.04 11.05 11.05 757,800
Oct 30, 2023 11.02 11.20 10.95 11.04 11.04 769,300
Oct 27, 2023 11.30 11.33 10.88 10.90 10.90 796,300
Oct 26, 2023 11.22 11.52 11.14 11.26 11.26 863,300
Oct 25, 2023 11.19 11.24 10.95 11.15 11.15 885,700
Oct 24, 2023 10.83 11.33 10.80 11.30 11.30 1,074,200
Oct 23, 2023 10.59 10.90 10.55 10.67 10.67 1,023,900
Oct 20, 2023 10.86 10.93 10.65 10.66 10.66 1,219,300
Oct 19, 2023 10.88 11.06 10.77 10.82 10.82 796,500
Oct 18, 2023 10.97 11.06 10.83 10.92 10.92 777,600
Oct 17, 2023 10.53 11.05 10.53 11.02 11.02 874,600
Oct 16, 2023 10.35 10.78 10.29 10.64 10.64 841,500
Oct 13, 2023 10.31 10.43 10.15 10.30 10.30 1,046,400
Oct 12, 2023 10.47 10.47 10.05 10.25 10.25 661,600
Oct 11, 2023 10.67 10.76 10.27 10.44 10.44 939,400
Oct 10, 2023 10.35 10.62 10.35 10.55 10.55 687,100
Oct 9, 2023 9.90 10.39 9.90 10.35 10.35 722,600
Oct 6, 2023 9.97 10.10 9.70 9.98 9.98 852,600
Oct 5, 2023 10.16 10.41 10.06 10.08 10.08 969,000
Oct 4, 2023 10.16 10.23 9.93 10.16 10.16 1,054,900
Oct 3, 2023 10.14 10.36 10.04 10.16 10.16 952,800
Oct 2, 2023 10.33 10.40 10.04 10.24 10.24 982,400
Sep 29, 2023 10.13 10.53 10.04 10.37 10.37 1,361,300
Sep 28, 2023 10.00 10.26 9.79 9.95 9.95 1,687,500
Sep 27, 2023 10.03 10.15 9.70 10.00 10.00 1,161,600
Sep 26, 2023 9.97 10.22 9.95 9.97 9.97 1,219,800
Sep 25, 2023 10.06 10.22 9.99 10.10 10.10 1,004,800
Sep 22, 2023 10.57 10.64 10.13 10.16 10.16 992,400
Sep 21, 2023 10.58 10.86 10.58 10.59 10.59 1,240,600
Sep 20, 2023 10.52 11.02 10.45 10.67 10.67 1,747,200
Sep 19, 2023 9.43 9.90 9.41 9.72 9.72 1,290,300
Sep 18, 2023 10.01 10.11 9.62 9.63 9.63 884,500
Sep 15, 2023 10.21 10.28 9.80 9.99 9.99 2,720,100
Sep 14, 2023 10.36 10.48 10.19 10.25 10.25 1,487,400
Sep 13, 2023 9.91 10.77 9.80 10.43 10.43 2,090,000
Sep 12, 2023 9.93 9.93 9.54 9.78 9.78 1,324,000
Sep 11, 2023 9.67 9.96 9.66 9.93 9.93 1,071,900
Sep 8, 2023 9.68 9.70 9.36 9.59 9.59 947,100
Sep 7, 2023 9.66 9.82 9.54 9.69 9.69 857,200
Sep 6, 2023 9.88 9.92 9.57 9.69 9.69 808,700
Sep 5, 2023 10.42 10.42 9.87 9.88 9.88 1,047,000
Sep 1, 2023 10.62 10.89 10.43 10.43 10.43 831,000
Aug 31, 2023 10.97 11.04 10.57 10.59 10.59 1,092,600
Aug 30, 2023 11.01 11.19 10.91 10.93 10.93 1,130,300
Aug 29, 2023 11.22 11.35 10.99 11.05 11.05 1,042,800
Aug 28, 2023 11.79 12.00 11.00 11.10 11.10 1,197,200
Aug 25, 2023 12.06 12.12 11.57 11.86 11.86 1,218,400
Aug 24, 2023 11.10 12.76 11.00 12.02 12.02 1,454,100
Aug 23, 2023 12.00 12.18 11.81 12.16 12.16 1,064,400
Aug 22, 2023 12.17 12.23 11.82 11.93 11.93 783,100
Aug 21, 2023 12.33 12.33 12.08 12.17 12.17 640,100
Aug 18, 2023 11.95 12.36 11.92 12.33 12.33 665,400
Aug 17, 2023 11.85 12.08 11.83 12.05 12.05 538,100
Aug 16, 2023 11.88 11.96 11.75 11.83 11.83 521,100
Aug 15, 2023 12.00 12.00 11.80 11.88 11.88 487,600
Aug 14, 2023 12.17 12.22 11.94 12.03 12.03 864,300
Aug 11, 2023 11.60 12.20 11.53 12.20 12.20 799,400
Aug 10, 2023 11.52 11.80 11.52 11.67 11.67 844,000
Aug 9, 2023 11.26 11.64 11.16 11.50 11.50 892,500
Aug 8, 2023 11.49 11.49 10.98 11.20 11.20 890,800
Aug 7, 2023 11.89 11.89 11.57 11.61 11.61 574,900
Aug 4, 2023 11.86 12.12 11.82 11.87 11.87 525,100
Aug 3, 2023 11.57 11.82 11.28 11.79 11.79 929,900
Aug 2, 2023 11.85 11.90 11.50 11.59 11.59 1,079,700
Aug 1, 2023 12.67 12.74 11.97 11.98 11.98 843,300
Jul 31, 2023 12.79 12.91 12.48 12.67 12.67 808,200
Jul 28, 2023 12.89 12.99 12.64 12.75 12.75 881,000
Jul 27, 2023 13.15 13.23 12.67 12.75 12.75 908,000
Jul 26, 2023 12.93 13.24 12.92 13.10 13.10 659,500
Jul 25, 2023 12.99 13.10 12.88 12.90 12.90 695,800
Jul 24, 2023 12.86 13.06 12.81 12.99 12.99 752,200
Jul 21, 2023 12.87 12.99 12.69 12.85 12.85 670,500
Jul 20, 2023 13.00 13.00 12.51 12.82 12.82 1,068,300
Jul 19, 2023 13.00 13.19 12.95 13.12 13.12 739,500
Jul 18, 2023 12.74 13.18 12.74 12.84 12.84 648,600
Jul 17, 2023 12.80 12.86 12.58 12.71 12.71 747,600
Jul 14, 2023 13.16 13.18 12.75 12.81 12.81 752,500
Jul 13, 2023 13.06 13.24 12.97 13.18 13.18 570,100
Jul 12, 2023 13.16 13.19 12.79 13.04 13.04 684,200
Jul 11, 2023 12.85 13.02 12.75 12.99 12.99 787,800
Jul 10, 2023 12.88 13.08 12.75 12.79 12.79 639,000
Jul 7, 2023 12.88 13.05 12.83 12.88 12.88 605,200
Jul 6, 2023 12.56 12.86 12.49 12.85 12.85 910,400
Jul 5, 2023 12.95 12.95 12.59 12.74 12.74 821,000
Jul 3, 2023 12.54 13.04 12.53 13.00 13.00 442,100
Jun 30, 2023 12.72 12.75 12.50 12.51 12.51 731,900
Jun 29, 2023 12.49 12.67 12.46 12.63 12.63 851,800
Jun 28, 2023 12.30 12.56 12.04 12.55 12.55 1,106,400
Jun 27, 2023 12.53 12.70 12.36 12.41 12.41 1,118,300
Jun 26, 2023 12.58 12.71 12.45 12.50 12.50 1,184,300
Jun 23, 2023 12.01 12.86 11.99 12.58 12.58 2,682,100
Jun 22, 2023 12.27 12.29 11.91 11.94 11.94 1,534,800
Jun 21, 2023 12.01 12.36 11.90 12.25 12.25 2,328,500
Jun 20, 2023 12.29 12.38 12.00 12.08 12.08 1,500,000
Jun 16, 2023 12.57 12.58 12.08 12.29 12.29 2,490,000
Jun 15, 2023 12.09 12.45 11.97 12.45 12.45 1,159,000
Jun 14, 2023 12.37 12.46 11.98 12.07 12.07 1,385,600
Jun 13, 2023 12.06 12.37 11.97 12.24 12.24 1,395,300
Jun 12, 2023 11.86 12.09 11.80 12.06 12.06 844,000
Jun 9, 2023 12.15 12.26 11.78 11.84 11.84 784,000
Jun 8, 2023 12.22 12.24 11.73 12.15 12.15 1,792,400
Jun 7, 2023 12.01 12.31 11.96 12.18 12.18 1,658,800
Jun 6, 2023 11.93 12.22 11.93 12.10 12.10 892,400
Jun 5, 2023 12.08 12.16 11.81 11.91 11.91 1,108,300
Jun 2, 2023 11.97 12.19 11.90 12.12 12.12 1,559,400
Jun 1, 2023 12.26 12.29 11.78 11.82 11.82 892,000
May 31, 2023 12.63 12.88 12.17 12.21 12.21 1,268,000
May 30, 2023 12.96 12.97 12.62 12.67 12.67 867,900
May 26, 2023 12.75 12.97 12.67 12.93 12.93 739,900
May 25, 2023 13.10 13.10 12.62 12.75 12.75 1,382,300
May 24, 2023 13.45 13.47 12.84 13.18 13.18 971,700
May 23, 2023 13.60 13.79 13.46 13.50 13.50 995,000
May 22, 2023 13.30 13.73 13.15 13.61 13.61 1,157,000
May 19, 2023 13.45 13.45 13.15 13.32 13.32 856,600
May 18, 2023 13.52 13.57 13.05 13.36 13.36 754,200
May 17, 2023 13.55 13.71 13.36 13.63 13.63 969,400
May 16, 2023 13.99 14.05 13.49 13.50 13.50 852,300
May 15, 2023 14.14 14.20 13.81 14.10 14.10 1,086,000
May 12, 2023 14.57 14.60 14.00 14.13 14.13 1,186,600
May 11, 2023 15.00 15.00 14.53 14.57 14.57 1,387,100
May 10, 2023 15.61 15.80 14.67 15.08 15.08 1,520,300
May 9, 2023 15.78 16.57 15.24 15.42 15.42 2,930,400
May 8, 2023 17.53 17.64 17.31 17.61 17.61 576,500
May 5, 2023 17.16 17.73 17.16 17.61 17.61 613,500
May 4, 2023 17.30 17.30 16.89 16.95 16.95 593,100
May 3, 2023 17.57 17.82 17.31 17.34 17.34 575,500
May 2, 2023 17.83 17.83 17.08 17.45 17.45 744,500
May 1, 2023 17.86 18.25 17.82 17.97 17.97 458,700
Apr 28, 2023 17.67 18.09 17.54 17.93 17.93 558,100
Apr 27, 2023 17.33 17.65 17.22 17.63 17.63 349,000
Apr 26, 2023 17.16 17.33 17.06 17.24 17.24 496,000
Apr 25, 2023 17.21 17.56 17.20 17.25 17.25 397,200
Apr 24, 2023 17.68 17.80 17.34 17.40 17.40 375,100
Apr 21, 2023 17.64 17.74 17.37 17.71 17.71 419,300
Apr 20, 2023 17.57 17.64 17.36 17.53 17.53 422,700

Related Tickers

JJSF J&J Snack Foods Corp.
137.09
+1.93%
 
THS TreeHouse Foods, Inc.
36.74
+0.30%
 
FLO Flowers Foods, Inc.
24.58
+2.25%
 
BGS B&G Foods, Inc.
10.73
+1.42%
 
NOMD Nomad Foods Limited
18.56
+1.14%
 
CPB Campbell Soup Company
44.20
+1.12%
 
DAR Darling Ingredients Inc.
42.61
+3.47%
 
POST Post Holdings, Inc.
104.00
+1.05%
 
SJM The J. M. Smucker Company
114.76
+3.29%
 
UTZ Utz Brands, Inc.
17.42
-1.02%