Hain Celestial (HAIN) Historical Prices

Time Period

Events

HAIN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.13	0.14	0.12	0.12	0.12	-3.25%	1,571,779	0.82
Oct 29, 2026	0.13	0.13	0.12	0.12	0.12	-6.11%	1,834,929	0.96
Oct 28, 2026	0.14	0.15	0.13	0.13	0.13	-10.27%	2,290,467	1.22
Oct 27, 2026	0.15	0.15	0.14	0.15	0.15	-2.67%	1,192,311	0.64
Oct 26, 2026	0.16	0.16	0.15	0.15	0.15	+0.00%	1,813,023	0.98
Oct 23, 2026	0.16	0.17	0.14	0.15	0.15	-3.85%	1,978,505	1.08
Oct 22, 2026	0.20	0.20	0.14	0.16	0.16	-22.39%	3,603,521	2.02
Oct 21, 2026	0.23	0.24	0.20	0.20	0.20	-13.36%	1,638,758	0.92
Oct 20, 2026	0.22	0.24	0.22	0.23	0.23	+4.04%	1,218,904	0.69
Oct 19, 2026	0.23	0.23	0.21	0.22	0.22	-5.51%	2,769,397	1.60
Oct 16, 2026	0.25	0.26	0.20	0.24	0.24	-16.01%	6,361,478	3.86
Oct 15, 2026	0.53	0.54	0.24	0.28	0.28	-51.22%	10,772,180	7.26
Oct 14, 2026	0.56	0.60	0.56	0.58	0.58	+0.88%	233,564	0.16
Oct 13, 2026	0.64	0.64	0.56	0.57	0.57	-7.61%	550,791	0.37
Oct 12, 2026	0.61	0.65	0.58	0.62	0.62	+11.75%	2,686,497	1.85
Oct 09, 2026	0.56	0.57	0.54	0.55	0.55	+0.18%	778,554	0.54
Oct 08, 2026	0.52	0.57	0.52	0.55	0.55	+4.35%	1,292,851	0.90
Oct 07, 2026	0.53	0.55	0.52	0.53	0.53	+2.52%	601,013	0.42
Oct 06, 2026	0.52	0.55	0.51	0.52	0.52	+0.58%	1,329,220	0.93
Oct 05, 2026	0.52	0.56	0.51	0.51	0.51	-1.16%	1,001,314	0.70
Oct 02, 2026	0.50	0.55	0.50	0.52	0.52	+1.76%	731,686	0.51
Oct 01, 2026	0.49	0.52	0.49	0.51	0.51	+4.72%	651,490	0.45
Sep 30, 2026	0.51	0.51	0.49	0.49	0.49	-2.60%	377,004	0.26
Sep 29, 2026	0.52	0.52	0.49	0.50	0.50	+2.25%	335,417	0.23
Sep 28, 2026	0.50	0.50	0.48	0.49	0.49	-1.61%	519,532	0.36
Sep 25, 2026	0.54	0.54	0.48	0.50	0.50	-4.42%	1,216,931	0.84
Sep 24, 2026	0.55	0.56	0.52	0.52	0.52	-5.45%	1,711,023	1.18
Sep 23, 2026	0.57	0.57	0.54	0.55	0.55	-1.96%	364,843	0.23
Sep 22, 2026	0.54	0.58	0.54	0.56	0.56	+1.63%	744,112	0.45
Sep 21, 2026	0.56	0.58	0.55	0.55	0.55	-1.43%	947,746	0.58
Sep 18, 2026	0.58	0.58	0.56	0.56	0.56	-2.10%	2,917,322	1.80
Sep 17, 2026	0.59	0.59	0.55	0.57	0.57	-2.22%	1,060,784	0.66
Sep 16, 2026	0.62	0.67	0.58	0.59	0.59	-6.85%	1,664,324	1.00
Sep 15, 2026	0.58	0.64	0.55	0.63	0.63	+4.67%	2,031,875	1.24
Sep 14, 2026	0.63	0.76	0.58	0.60	0.60	-3.07%	41,107,910	41.04
Sep 11, 2026	0.64	0.68	0.58	0.62	0.62	-3.13%	1,030,004	1.03
Sep 10, 2026	0.65	0.68	0.63	0.64	0.64	-0.31%	495,786	0.50
Sep 09, 2026	0.67	0.69	0.64	0.64	0.64	-5.87%	571,897	0.57
Sep 08, 2026	0.73	0.74	0.68	0.68	0.68	-8.84%	570,238	0.57
Sep 07, 2026	0.73	0.77	0.72	0.75	0.75	+0.00%	0	0.00
Sep 04, 2026	0.73	0.77	0.72	0.75	0.75	+0.27%	414,254	0.41
Sep 03, 2026	0.68	0.76	0.67	0.75	0.75	+8.60%	279,917	0.27
Sep 02, 2026	0.73	0.76	0.68	0.69	0.69	-6.03%	398,067	0.38
Sep 01, 2026	0.73	0.76	0.72	0.73	0.73	-2.01%	273,146	0.26
Aug 31, 2026	0.74	0.76	0.72	0.75	0.75	+1.92%	453,981	0.43
Aug 28, 2026	0.72	0.75	0.70	0.73	0.73	+2.96%	265,415	0.25
Aug 27, 2026	0.78	0.78	0.71	0.71	0.71	-8.27%	315,654	0.29
Aug 26, 2026	0.89	0.89	0.77	0.77	0.77	-11.44%	717,088	0.67
Aug 25, 2026	0.85	0.91	0.83	0.87	0.87	+4.05%	808,546	0.76
Aug 24, 2026	0.79	0.90	0.78	0.84	0.84	+5.93%	1,083,788	1.02

Hain Celestial historical prices

Hain Celestial (HAIN) Historical Prices

Become an Expert with TipRanks Premium