The Hain Celestial Group, Inc. - Common Stock (HAIN)
5.0850
+0.0250 (0.49%)
Hain Celestial Group is a leading company in the natural and organic food and beverage sector, focused on providing innovative, sustainable products that cater to health-conscious consumers
The company specializes in the development, marketing, and distribution of a wide range of products, including snacks, meal solutions, and personal care items, all made with high-quality, natural ingredients. Hain Celestial Group emphasizes promoting a healthier lifestyle and environmental sustainability, aligning its product offerings with the growing demand for better-for-you alternatives in the food industry. Through its diverse portfolio of brands, the company strives to enhance the well-being of its customers while fostering responsible practices in sourcing and production.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.05 | 5.11 | 4.93 | 5.06 | 926,957 | 5.06 |
| 1/29/2025 | 5.11 | 5.16 | 5.00 | 5.06 | 917,768 | 5.06 |
| 1/28/2025 | 5.44 | 5.50 | 5.11 | 5.13 | 1,343,912 | 5.13 |
| 1/27/2025 | 5.46 | 5.66 | 5.28 | 5.43 | 1,889,023 | 5.43 |
| 1/24/2025 | 5.01 | 5.38 | 4.94 | 5.32 | 1,780,925 | 5.32 |
| 1/23/2025 | 4.77 | 5.06 | 4.70 | 5.03 | 2,271,998 | 5.03 |
| 1/22/2025 | 4.85 | 4.88 | 4.70 | 4.80 | 1,702,082 | 4.80 |
| 1/21/2025 | 4.71 | 4.97 | 4.65 | 4.86 | 2,219,879 | 4.86 |
| 1/17/2025 | 4.76 | 4.92 | 4.63 | 4.69 | 1,679,617 | 4.69 |
| 1/16/2025 | 4.54 | 4.74 | 4.47 | 4.71 | 2,214,805 | 4.71 |
| 1/15/2025 | 4.96 | 5.07 | 4.58 | 4.59 | 1,922,842 | 4.59 |
| 1/14/2025 | 5.03 | 5.03 | 4.67 | 4.81 | 1,901,541 | 4.81 |
| 1/13/2025 | 4.93 | 5.02 | 4.82 | 5.01 | 1,707,211 | 5.01 |
| 1/10/2025 | 5.24 | 5.33 | 4.93 | 4.94 | 1,759,171 | 4.94 |
| 1/08/2025 | 5.39 | 5.50 | 5.15 | 5.38 | 2,057,397 | 5.38 |
| 1/07/2025 | 5.60 | 5.67 | 5.27 | 5.46 | 2,047,901 | 5.46 |
| 1/06/2025 | 6.21 | 6.32 | 5.57 | 5.60 | 1,468,265 | 5.60 |
| 1/03/2025 | 6.03 | 6.31 | 5.92 | 6.19 | 1,304,389 | 6.19 |
| 1/02/2025 | 6.21 | 6.34 | 5.97 | 6.00 | 1,230,279 | 6.00 |
| 12/31/2024 | 6.12 | 0.00 | 6.15 | 6.15 | 0 | 6.15 |
| 12/30/2024 | 6.38 | 6.38 | 6.03 | 6.12 | 1,712,234 | 6.12 |
| 12/27/2024 | 6.55 | 6.64 | 6.43 | 6.50 | 1,940,486 | 6.50 |
| 12/26/2024 | 6.50 | 6.63 | 6.39 | 6.48 | 1,082,964 | 6.48 |
| 12/24/2024 | 6.47 | 6.71 | 6.38 | 6.54 | 680,108 | 6.54 |
| 12/23/2024 | 6.42 | 6.63 | 6.36 | 6.49 | 1,304,496 | 6.49 |
| 12/20/2024 | 6.47 | 6.66 | 6.40 | 6.42 | 3,901,460 | 6.42 |
| 12/19/2024 | 7.15 | 7.19 | 6.57 | 6.58 | 653,245 | 6.58 |
| 12/18/2024 | 7.45 | 7.49 | 7.13 | 7.13 | 1,087,268 | 7.13 |
| 12/17/2024 | 7.52 | 7.58 | 7.29 | 7.41 | 1,356,138 | 7.41 |
| 12/16/2024 | 7.86 | 7.96 | 7.54 | 7.55 | 1,236,693 | 7.55 |
| 12/13/2024 | 7.98 | 8.16 | 7.74 | 7.87 | 952,830 | 7.87 |
| 12/12/2024 | 7.96 | 8.14 | 7.88 | 8.03 | 1,135,651 | 8.03 |
| 12/11/2024 | 8.04 | 8.13 | 7.91 | 7.93 | 1,355,786 | 7.93 |
| 12/10/2024 | 8.10 | 8.22 | 7.83 | 8.08 | 1,311,653 | 8.08 |
| 12/09/2024 | 8.34 | 8.54 | 8.03 | 8.07 | 967,097 | 8.07 |
| 12/06/2024 | 8.32 | 8.51 | 8.23 | 8.27 | 631,028 | 8.27 |
| 12/05/2024 | 8.30 | 8.37 | 8.09 | 8.23 | 800,448 | 8.23 |
| 12/04/2024 | 8.25 | 8.33 | 8.16 | 8.28 | 949,124 | 8.28 |
| 12/03/2024 | 8.60 | 8.65 | 8.22 | 8.32 | 653,834 | 8.32 |
| 12/02/2024 | 8.24 | 8.69 | 8.17 | 8.63 | 960,465 | 8.63 |
| 11/29/2024 | 8.67 | 8.69 | 8.26 | 8.27 | 884,924 | 8.27 |
| 11/27/2024 | 8.42 | 8.85 | 8.40 | 8.63 | 749,179 | 8.63 |
| 11/26/2024 | 8.45 | 8.60 | 8.12 | 8.32 | 1,368,456 | 8.32 |
| 11/25/2024 | 8.35 | 8.79 | 8.33 | 8.58 | 1,241,893 | 8.58 |
| 11/22/2024 | 8.05 | 8.34 | 8.02 | 8.24 | 941,059 | 8.24 |
| 11/21/2024 | 7.32 | 8.15 | 7.17 | 8.05 | 2,339,752 | 8.05 |
| 11/20/2024 | 7.19 | 7.82 | 7.14 | 7.42 | 1,510,471 | 7.42 |
| 11/19/2024 | 7.23 | 7.39 | 7.04 | 7.36 | 1,552,320 | 7.36 |
| 11/18/2024 | 7.25 | 7.41 | 7.06 | 7.23 | 1,383,342 | 7.23 |
| 11/15/2024 | 6.98 | 7.26 | 6.86 | 7.24 | 1,943,577 | 7.24 |
| 11/14/2024 | 6.73 | 7.03 | 6.64 | 6.86 | 1,324,678 | 6.86 |
| 11/13/2024 | 6.68 | 6.77 | 6.53 | 6.62 | 1,278,288 | 6.62 |
| 11/12/2024 | 7.14 | 7.32 | 6.65 | 6.68 | 1,706,893 | 6.68 |
| 11/11/2024 | 7.37 | 7.50 | 7.14 | 7.25 | 1,698,926 | 7.25 |
| 11/08/2024 | 7.42 | 7.46 | 7.02 | 7.41 | 2,021,193 | 7.41 |
| 11/07/2024 | 8.11 | 8.74 | 7.14 | 7.46 | 3,323,536 | 7.46 |
| 11/06/2024 | 9.34 | 9.43 | 8.65 | 8.90 | 2,269,897 | 8.90 |
| 11/05/2024 | 9.03 | 9.19 | 8.98 | 9.05 | 672,947 | 9.05 |
| 11/04/2024 | 9.11 | 9.24 | 8.84 | 9.06 | 881,130 | 9.06 |
| 11/01/2024 | 8.85 | 9.21 | 8.80 | 9.09 | 1,183,973 | 9.09 |
| 10/31/2024 | 8.81 | 8.91 | 8.66 | 8.73 | 709,387 | 8.73 |