Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hain Celestial (HAIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.706 0.8399 0.682 0.8251 94,997
2nd Apr 2026 (Thu) 0.706 0.8399 0.682 0.8251 94,997
1st Apr 2026 (Wed) 0.70 0.729 0.6465 0.7179 31,820
31st Mar 2026 (Tue) 0.6595 0.6935 0.6323 0.6978 13,008
30th Mar 2026 (Mon) 0.6084 0.6476 0.6084 0.6323 17,583
27th Mar 2026 (Fri) 0.647 0.655 0.6101 0.6158 24,448
26th Mar 2026 (Thu) 0.6499 0.6823 0.63 0.6406 24,985
25th Mar 2026 (Wed) 0.7045 0.7132 0.6361 0.6512 38,456
24th Mar 2026 (Tue) 0.6205 0.7225 0.6205 0.7089 117,685
23rd Mar 2026 (Mon) 0.5932 0.6482 0.5862 0.6156 26,383
20th Mar 2026 (Fri) 0.651 0.662 0.60 0.58 47,273
19th Mar 2026 (Thu) 0.6511 0.6739 0.6415 0.6697 6,613
18th Mar 2026 (Wed) 0.6923 0.703 0.66 0.6649 8,532
17th Mar 2026 (Tue) 0.6501 0.708 0.6501 0.7079 26,677
16th Mar 2026 (Mon) 0.6504 0.6705 0.6281 0.6635 19,741
13th Mar 2026 (Fri) 0.62 0.67 0.6194 0.6646 21,722
12th Mar 2026 (Thu) 0.624 0.6361 0.61 0.621 19,472
11th Mar 2026 (Wed) 0.633 0.6414 0.5987 0.6426 26,111
10th Mar 2026 (Tue) 0.66 0.667 0.625 0.6316 21,720
9th Mar 2026 (Mon) 0.67 0.6755 0.6438 0.6708 8,088
6th Mar 2026 (Fri) 0.68 0.6868 0.6676 0.6811 13,272
5th Mar 2026 (Thu) 0.69 0.7129 0.6775 0.7051 9,220
4th Mar 2026 (Wed) 0.732 0.732 0.692 0.7064 66,395
3rd Mar 2026 (Tue) 0.76 0.76 0.73 0.7394 16,410
2nd Mar 2026 (Mon) 0.7715 0.8087 0.7715 0.7795 22,156
27th Feb 2026 (Fri) 0.77 0.8382 0.7429 0.7994 74,578
26th Feb 2026 (Thu) 0.7924 0.8046 0.7668 0.8006 29,562
25th Feb 2026 (Wed) 0.8426 0.8426 0.8138 0.8138 0
24th Feb 2026 (Tue) 0.8426 0.8426 0.7756 0.7756 0
23rd Feb 2026 (Mon) 0.8426 0.8576 0.8102 0.8118 74,414
20th Feb 2026 (Fri) 0.8904 0.8904 0.8452 0.854 32,056
19th Feb 2026 (Thu) 0.94 0.94 0.8774 0.9042 59,633
18th Feb 2026 (Wed) 0.89 0.9548 0.8895 0.9475 39,975
17th Feb 2026 (Tue) 0.9595 0.9595 0.8608 0.882 18,869
16th Feb 2026 (Mon) 0.9299 0.9865 0.9299 0.9568 11,815
13th Feb 2026 (Fri) 0.9299 0.9865 0.9299 0.9568 11,815
12th Feb 2026 (Thu) 0.905 0.9349 0.8626 0.9073 14,848
11th Feb 2026 (Wed) 0.9002 0.9167 0.8589 0.9001 42,960
10th Feb 2026 (Tue) 0.95 0.95 0.8199 0.90 303,706
9th Feb 2026 (Mon) 1.15 1.15 0.9101 0.9901 239,540
6th Feb 2026 (Fri) 1.19 1.245 1.19 1.23 93,995
5th Feb 2026 (Thu) 1.17 1.205 1.14 1.18 7,686
FTSE 100 Latest
Value10,436.29
Change71.50