Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.7350	0.7590	0.6502	0.6600	1,009,198	-0.08(-10.44%)
May 07, 2026	0.7500	0.7592	0.7268	0.7369	411,687	-0.01(-1.46%)
May 06, 2026	0.7200	0.7500	0.7000	0.7478	747,538	+0.03(+3.89%)
May 05, 2026	0.6600	0.7355	0.6480	0.7198	1,354,564	+0.09(+13.46%)
May 04, 2026	0.6993	0.7000	0.6106	0.6344	1,603,458	-0.04(-6.50%)
May 01, 2026	0.6601	0.7076	0.6479	0.6785	771,127	+0.03(+3.87%)
Apr 30, 2026	0.6301	0.6964	0.6301	0.6532	1,088,651	+0.01(+1.63%)
Apr 29, 2026	0.7501	0.7647	0.6200	0.6427	1,569,590	-0.10(-13.89%)
Apr 28, 2026	0.9300	0.9299	0.5500	0.7464	4,188,139	-0.18(-19.72%)
Apr 27, 2026	0.9019	0.9499	0.8766	0.9298	1,290,758	+0.01(+0.60%)
Apr 24, 2026	0.8500	0.9430	0.8418	0.9243	1,465,684	+0.07(+8.00%)
Apr 23, 2026	0.9149	0.9149	0.8449	0.8558	459,046	-0.05(-5.03%)
Apr 22, 2026	0.8853	0.9655	0.8800	0.9011	789,898	+0.00(+0.12%)
Apr 21, 2026	0.8076	0.9287	0.7830	0.9000	1,601,221	+0.08(+9.77%)
Apr 20, 2026	0.8466	0.8722	0.8060	0.8199	1,123,884	-0.03(-4.03%)
Apr 17, 2026	0.8681	0.8899	0.8402	0.8543	425,585	-0.00(-0.20%)
Apr 16, 2026	0.8653	0.8999	0.8361	0.8560	477,884	-0.01(-1.28%)
Apr 15, 2026	0.8600	0.8901	0.8400	0.8671	468,325	-0.02(-1.83%)
Apr 14, 2026	0.9100	0.9205	0.8658	0.8833	678,474	-0.02(-2.29%)
Apr 13, 2026	0.8500	0.9151	0.8401	0.9040	575,887	+0.03(+3.91%)
Apr 10, 2026	0.8479	0.8809	0.8305	0.8700	513,302	+0.01(+1.20%)
Apr 09, 2026	0.8440	0.8899	0.8440	0.8597	600,940	-0.02(-1.99%)
Apr 08, 2026	0.8321	0.8875	0.7871	0.8772	1,659,874	+0.11(+13.92%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices