The Hain Celestial Group, Inc. - Common Stock (HAIN)
3.7750
+0.1650 (4.57%)
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 |
|---|---|---|---|---|---|---|
| 3/03/2025 | 3.54 | 3.73 | 3.52 | 3.61 | 2,064,891 | 3.61 |
| 2/28/2025 | 3.71 | 3.77 | 3.53 | 3.58 | 4,828,976 | 3.58 |
| 2/27/2025 | 3.76 | 3.81 | 3.66 | 3.70 | 1,964,094 | 3.70 |
| 2/26/2025 | 4.08 | 4.09 | 3.81 | 3.83 | 1,614,652 | 3.83 |
| 2/25/2025 | 4.13 | 4.23 | 4.07 | 4.12 | 1,470,676 | 4.12 |
| 2/24/2025 | 4.20 | 4.41 | 4.13 | 4.14 | 1,609,682 | 4.14 |
| 2/21/2025 | 4.16 | 4.47 | 4.12 | 4.18 | 2,477,927 | 4.18 |
| 2/20/2025 | 3.96 | 4.23 | 3.94 | 4.04 | 2,499,824 | 4.04 |
| 2/19/2025 | 3.99 | 4.05 | 3.87 | 3.92 | 1,925,730 | 3.92 |
| 2/18/2025 | 4.01 | 4.16 | 3.91 | 4.01 | 2,472,825 | 4.01 |
| 2/14/2025 | 4.48 | 4.60 | 4.05 | 4.05 | 1,716,058 | 4.05 |
| 2/13/2025 | 4.36 | 4.50 | 4.17 | 4.44 | 2,212,123 | 4.44 |
| 2/12/2025 | 4.35 | 4.43 | 4.19 | 4.36 | 2,401,596 | 4.36 |
| 2/11/2025 | 4.12 | 4.42 | 3.90 | 4.41 | 1,954,174 | 4.41 |
| 2/10/2025 | 4.10 | 4.19 | 3.28 | 4.19 | 5,044,490 | 4.19 |
| 2/07/2025 | 4.91 | 5.07 | 4.61 | 4.69 | 2,336,360 | 4.69 |
| 2/06/2025 | 4.86 | 5.05 | 4.79 | 4.90 | 1,541,884 | 4.90 |
| 2/05/2025 | 4.91 | 4.94 | 4.60 | 4.75 | 1,813,094 | 4.75 |
| 2/04/2025 | 4.82 | 4.99 | 4.81 | 4.94 | 1,413,925 | 4.94 |
| 2/03/2025 | 4.96 | 5.03 | 4.72 | 4.80 | 1,371,567 | 4.80 |
| 1/31/2025 | 5.01 | 5.18 | 4.97 | 5.06 | 1,083,384 | 5.06 |
| 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 | 6.58 | 6.63 | 542,683 | 6.63 |
| 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 |