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

Historical Prices For The Hain Celestial Group, Inc. - Common Stock (HAIN)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	1.38	1.64	1.38	1.50	6,846,679	1.50
10/21/2025	1.35	1.41	1.32	1.38	1,395,780	1.38
10/20/2025	1.31	1.35	1.30	1.35	1,190,655	1.35
10/17/2025	1.33	1.34	1.29	1.31	781,142	1.31
10/16/2025	1.39	1.45	1.33	1.33	1,555,973	1.33
10/15/2025	1.33	1.41	1.33	1.38	1,024,472	1.38
10/14/2025	1.33	1.34	1.29	1.33	1,989,707	1.33
10/13/2025	1.34	1.38	1.31	1.34	1,284,320	1.34
10/10/2025	1.41	1.43	1.33	1.34	1,511,773	1.34
10/09/2025	1.40	1.47	1.38	1.40	1,404,281	1.40
10/08/2025	1.43	1.45	1.39	1.42	1,538,130	1.42
10/07/2025	1.49	1.49	1.42	1.43	1,987,199	1.43
10/06/2025	1.57	1.57	1.48	1.48	2,054,603	1.48
10/03/2025	1.56	1.61	1.55	1.56	973,796	1.56
10/02/2025	1.56	1.59	1.53	1.54	1,171,056	1.54
10/01/2025	1.58	1.60	1.50	1.56	1,680,092	1.56
9/30/2025	1.61	1.64	1.53	1.58	2,295,740	1.58
9/29/2025	1.57	1.69	1.54	1.62	1,584,241	1.62
9/26/2025	1.56	1.59	1.53	1.54	1,410,249	1.54
9/25/2025	1.65	1.66	1.54	1.56	1,518,998	1.56
9/24/2025	1.64	1.68	1.60	1.65	1,098,460	1.65
9/23/2025	1.69	1.76	1.63	1.64	2,371,052	1.64
9/22/2025	1.68	1.80	1.62	1.65	3,141,411	1.65
9/19/2025	1.50	1.54	1.47	1.53	4,825,121	1.53
9/18/2025	1.43	1.55	1.43	1.49	2,687,783	1.49
9/17/2025	1.45	1.49	1.42	1.44	3,192,120	1.44
9/16/2025	1.60	1.61	1.47	1.49	4,450,500	1.49
9/15/2025	1.72	1.73	1.42	1.62	12,771,232	1.62
9/12/2025	2.10	2.17	2.02	2.16	2,377,572	2.16
9/11/2025	1.96	2.13	1.96	2.12	1,096,284	2.12
9/10/2025	1.92	2.06	1.86	1.95	1,761,778	1.95
9/09/2025	1.86	1.97	1.84	1.91	1,181,384	1.91
9/08/2025	1.82	1.88	1.76	1.86	1,127,389	1.86
9/05/2025	1.85	1.95	1.80	1.82	1,019,934	1.82
9/04/2025	1.82	1.86	1.79	1.86	547,741	1.86
9/03/2025	1.79	1.84	1.79	1.82	646,812	1.82
9/02/2025	1.78	1.87	1.78	1.81	862,040	1.81
8/29/2025	1.77	1.84	1.77	1.80	848,773	1.80
8/28/2025	1.81	1.81	1.75	1.78	465,160	1.78
8/27/2025	1.76	1.82	1.74	1.81	561,138	1.81
8/26/2025	1.84	1.84	1.72	1.76	751,279	1.76
8/25/2025	1.86	1.89	1.77	1.84	1,844,000	1.84
8/22/2025	1.73	1.87	1.73	1.86	993,464	1.86
8/21/2025	1.72	1.72	1.67	1.70	510,049	1.70
8/20/2025	1.82	1.83	1.70	1.72	1,161,375	1.72
8/19/2025	1.83	1.86	1.76	1.79	648,122	1.79
8/18/2025	1.85	1.89	1.77	1.81	860,484	1.81
8/15/2025	1.89	1.92	1.82	1.85	755,347	1.85
8/14/2025	1.83	1.92	1.73	1.86	1,614,768	1.86
8/13/2025	1.79	1.91	1.78	1.86	1,158,501	1.86
8/12/2025	1.64	1.81	1.64	1.77	1,577,383	1.77
8/11/2025	1.64	1.65	1.58	1.63	748,652	1.63
8/08/2025	1.70	1.70	1.59	1.63	1,421,636	1.63
8/07/2025	1.59	1.67	1.58	1.65	1,104,796	1.65
8/06/2025	1.52	1.62	1.51	1.57	1,019,198	1.57
8/05/2025	1.53	1.56	1.48	1.52	1,367,165	1.52
8/04/2025	1.55	1.58	1.52	1.52	856,313	1.52
8/01/2025	1.56	1.60	1.52	1.54	1,084,718	1.54
7/31/2025	1.58	1.63	1.50	1.57	1,995,393	1.57
7/30/2025	1.68	1.69	1.59	1.60	1,015,118	1.60
7/29/2025	1.78	1.78	1.67	1.68	1,154,643	1.68
7/28/2025	1.82	1.88	1.74	1.76	1,045,897	1.76
7/25/2025	1.87	1.91	1.84	1.87	1,035,277	1.87
7/24/2025	1.90	1.90	1.77	1.89	1,280,270	1.89
7/23/2025	1.86	1.94	1.83	1.93	1,417,552	1.93