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
10th Jul 2026 (Fri) 0.5588 0.5866 0.5414 0.5655 30,350
9th Jul 2026 (Thu) 0.5576 0.5732 0.552 0.5586 32,300
8th Jul 2026 (Wed) 0.5701 0.592 0.5604 0.56 22,664
7th Jul 2026 (Tue) 0.5933 0.6075 0.5611 0.5946 47,382
6th Jul 2026 (Mon) 0.5393 0.5786 0.5354 0.569 70,136
3rd Jul 2026 (Fri) 0.57 0.57 0.5304 0.5304 0
2nd Jul 2026 (Thu) 0.57 0.5779 0.5331 0.5304 67,658
1st Jul 2026 (Wed) 0.5647 0.6095 0.5647 0.5721 85,290
30th Jun 2026 (Tue) 0.57 0.5822 0.5574 0.5602 27,163
29th Jun 2026 (Mon) 0.5671 0.5964 0.5396 0.5785 95,127
26th Jun 2026 (Fri) 0.609 0.64 0.5319 0.5514 116,042
25th Jun 2026 (Thu) 0.6144 0.63 0.5769 0.5844 47,640
24th Jun 2026 (Wed) 0.6036 0.646 0.5925 0.5953 31,821
23rd Jun 2026 (Tue) 0.6109 0.627 0.5935 0.6046 17,340
22nd Jun 2026 (Mon) 0.622 0.6394 0.5944 0.6088 14,098
19th Jun 2026 (Fri) 0.59 0.6634 0.575 0.6059 82,898
18th Jun 2026 (Thu) 0.59 0.6634 0.575 0.6059 82,898
17th Jun 2026 (Wed) 0.6058 0.6137 0.57 0.5761 17,724
16th Jun 2026 (Tue) 0.6069 0.6301 0.6031 0.6067 19,232
15th Jun 2026 (Mon) 0.64 0.6555 0.5918 0.5918 40,630
12th Jun 2026 (Fri) 0.6581 0.665 0.628 0.6301 27,012
11th Jun 2026 (Thu) 0.665 0.665 0.6316 0.6302 12,832
10th Jun 2026 (Wed) 0.69 0.697 0.6343 0.6341 37,507
9th Jun 2026 (Tue) 0.681 0.6921 0.6508 0.6555 23,144
8th Jun 2026 (Mon) 0.7382 0.7382 0.6521 0.657 56,009
5th Jun 2026 (Fri) 0.7555 0.7607 0.7193 0.7295 37,428
4th Jun 2026 (Thu) 0.7857 0.8108 0.7474 0.7647 75,832
3rd Jun 2026 (Wed) 0.7724 0.8552 0.7605 0.8055 51,781
2nd Jun 2026 (Tue) 0.81 0.8448 0.80 0.8124 21,817
1st Jun 2026 (Mon) 0.7603 0.8377 0.752 0.8272 19,829
29th May 2026 (Fri) 0.731 0.7902 0.7151 0.7927 62,920
28th May 2026 (Thu) 0.74 0.7636 0.7201 0.7532 33,332
27th May 2026 (Wed) 0.7677 0.7998 0.7459 0.7586 20,087
26th May 2026 (Tue) 0.7777 0.8177 0.7619 0.7793 51,293
25th May 2026 (Mon) 0.7392 0.8146 0.7121 0.7779 57,737
22nd May 2026 (Fri) 0.7392 0.8146 0.7121 0.7779 57,737
21st May 2026 (Thu) 0.726 0.7434 0.7197 0.7349 11,874
20th May 2026 (Wed) 0.7682 0.77 0.68 0.7617 41,438
19th May 2026 (Tue) 0.731 0.7553 0.7152 0.7534 58,326
18th May 2026 (Mon) 0.77 0.77 0.7168 0.7417 34,197
15th May 2026 (Fri) 0.7967 0.797 0.7301 0.7779 25,804
14th May 2026 (Thu) 0.787 0.7971 0.74 0.7982 22,639
13th May 2026 (Wed) 0.7657 0.7919 0.747 0.7793 26,401
12th May 2026 (Tue) 0.72 0.8113 0.68 0.8048 33,612
11th May 2026 (Mon) 0.74 0.7799 0.6751 0.7274 139,987
FTSE 100 Latest
Value10,497.29
Change24.84