Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	0.7841	0.7990	0.7540	0.7700	478,016	-0.04(-5.00%)
Apr 06, 2026	0.8293	0.8664	0.7954	0.8105	977,162	-0.01(-1.77%)
Apr 02, 2026	0.7000	0.8431	0.6820	0.8251	1,872,403	+0.11(+14.93%)
Apr 01, 2026	0.7100	0.7300	0.6437	0.7179	2,582,155	+0.02(+2.88%)
Mar 31, 2026	0.6468	0.6978	0.6200	0.6978	1,367,097	+0.07(+10.36%)
Mar 30, 2026	0.6204	0.6481	0.6001	0.6323	725,551	+0.02(+2.68%)
Mar 27, 2026	0.6400	0.6852	0.6012	0.6158	768,314	-0.02(-3.87%)
Mar 26, 2026	0.6500	0.6869	0.6300	0.6406	810,093	-0.01(-1.63%)
Mar 25, 2026	0.7063	0.7199	0.6350	0.6512	1,126,317	-0.06(-8.14%)
Mar 24, 2026	0.6020	0.7255	0.5910	0.7089	3,577,851	+0.09(+15.16%)
Mar 23, 2026	0.5943	0.6484	0.5802	0.6156	1,862,379	+0.04(+6.14%)
Mar 20, 2026	0.6655	0.6655	0.5800	0.5800	2,816,678	-0.09(-13.39%)
Mar 19, 2026	0.6585	0.6800	0.6364	0.6697	756,642	+0.00(+0.72%)
Mar 18, 2026	0.7000	0.7040	0.6600	0.6649	1,005,252	-0.04(-6.07%)
Mar 17, 2026	0.6533	0.7124	0.6364	0.7079	875,937	+0.04(+6.69%)
Mar 16, 2026	0.6639	0.6715	0.6270	0.6635	991,886	-0.00(-0.17%)
Mar 13, 2026	0.6200	0.6710	0.6139	0.6646	997,834	+0.04(+7.02%)
Mar 12, 2026	0.6241	0.6404	0.6078	0.6210	1,762,239	-0.02(-3.36%)
Mar 11, 2026	0.6307	0.6429	0.5974	0.6426	1,413,744	+0.01(+1.74%)
Mar 10, 2026	0.6700	0.6750	0.6235	0.6316	1,431,661	-0.04(-5.84%)
Mar 09, 2026	0.6717	0.6900	0.6407	0.6708	1,614,749	-0.01(-1.51%)
Mar 06, 2026	0.6900	0.6900	0.6637	0.6811	2,093,340	-0.02(-3.40%)
Mar 05, 2026	0.7000	0.7129	0.6714	0.7051	1,349,791	-0.00(-0.18%)
Mar 04, 2026	0.7300	0.7381	0.6919	0.7064	2,442,278	-0.03(-4.46%)
Mar 03, 2026	0.7600	0.7777	0.7300	0.7394	1,447,139	-0.04(-5.14%)
Mar 02, 2026	0.7936	0.8090	0.7650	0.7795	913,588	-0.02(-2.49%)
Feb 27, 2026	0.8000	0.8437	0.7410	0.7994	2,156,607	-0.00(-0.15%)
Feb 26, 2026	0.8181	0.8400	0.7664	0.8006	915,613	-0.01(-1.62%)
Feb 25, 2026	0.7800	0.8327	0.7426	0.8138	1,480,373	+0.04(+4.93%)
Feb 24, 2026	0.8100	0.8194	0.7700	0.7756	1,441,871	-0.04(-4.46%)
Feb 23, 2026	0.8480	0.8625	0.8100	0.8118	1,704,592	-0.04(-4.94%)
Feb 20, 2026	0.9042	0.9042	0.8450	0.8540	1,302,204	-0.05(-5.55%)
Feb 19, 2026	0.9357	0.9409	0.8745	0.9042	1,235,945	-0.04(-4.57%)
Feb 18, 2026	0.8900	0.9550	0.8895	0.9475	1,839,710	+0.07(+7.43%)
Feb 17, 2026	0.9441	0.9741	0.8608	0.8820	1,402,623	-0.07(-7.82%)
Feb 13, 2026	0.9129	0.9865	0.9129	0.9568	1,103,306	+0.05(+5.46%)
Feb 12, 2026	0.9000	0.9399	0.8626	0.9073	1,981,922	+0.01(+0.80%)
Feb 11, 2026	0.9016	0.9183	0.8500	0.9001	2,199,464	+0.00(+0.01%)
Feb 10, 2026	0.9800	0.9800	0.8199	0.9000	9,951,480	-0.09(-9.10%)
Feb 09, 2026	1.130	1.160	0.9100	0.9901	6,173,160	-0.24(-19.50%)
Feb 06, 2026	1.180	1.245	1.180	1.230	2,406,647	+0.05(+4.24%)
Feb 05, 2026	1.170	1.210	1.135	1.180	1,525,988	+0.00(+0.00%)
Feb 04, 2026	1.220	1.230	1.130	1.180	2,242,925	-0.02(-1.67%)
Feb 03, 2026	1.250	1.340	1.160	1.200	2,709,228	-0.04(-3.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

The Hain Celestial Group, Inc. - Common Stock (NQ:HAIN)

Historical Prices

Popular Pages