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
25th Sep 2026 (Fri) 0.5223 0.5226 0.4832 0.4975 31,540
24th Sep 2026 (Thu) 0.5407 0.5407 0.5223 0.52 50,530
23rd Sep 2026 (Wed) 0.5601 0.5601 0.5468 0.55 6,764
22nd Sep 2026 (Tue) 0.5511 0.5818 0.5511 0.5613 73,062
21st Sep 2026 (Mon) 0.5601 0.5767 0.5493 0.5529 46,991
18th Sep 2026 (Fri) 0.5704 0.58 0.56 0.5603 40,748
17th Sep 2026 (Thu) 0.5887 0.5887 0.5501 0.5724 56,029
16th Sep 2026 (Wed) 0.6148 0.6659 0.5846 0.5851 226,294
15th Sep 2026 (Tue) 0.589 0.6349 0.56 0.6284 201,045
14th Sep 2026 (Mon) 0.631 0.7552 0.5838 0.6001 1,827,693
11th Sep 2026 (Fri) 0.662 0.669 0.5832 0.6194 43,433
10th Sep 2026 (Thu) 0.655 0.6699 0.6273 0.6395 42,696
9th Sep 2026 (Wed) 0.69 0.6928 0.642 0.6418 25,683
8th Sep 2026 (Tue) 0.701 0.7276 0.68 0.681 38,978
7th Sep 2026 (Mon) 0.7451 0.7724 0.7364 0.7479 31,988
4th Sep 2026 (Fri) 0.7451 0.7724 0.7364 0.7479 31,988
3rd Sep 2026 (Thu) 0.675 0.7578 0.6725 0.7451 16,275
2nd Sep 2026 (Wed) 0.7368 0.7431 0.6839 0.6863 30,951
1st Sep 2026 (Tue) 0.747 0.757 0.7253 0.73 14,512
31st Aug 2026 (Mon) 0.7372 0.7595 0.7215 0.7454 11,429
28th Aug 2026 (Fri) 0.7201 0.7334 0.70 0.7319 9,442
27th Aug 2026 (Thu) 0.77 0.77 0.72 0.7102 28,268
26th Aug 2026 (Wed) 0.856 0.8831 0.7726 0.7747 66,858
25th Aug 2026 (Tue) 0.8622 0.905 0.8344 0.874 69,628
24th Aug 2026 (Mon) 0.804 0.8992 0.784 0.8404 29,225
21st Aug 2026 (Fri) 0.64 0.7979 0.6393 0.7933 157,174
20th Aug 2026 (Thu) 0.6142 0.6933 0.581 0.6218 105,023
19th Aug 2026 (Wed) 0.542 0.6419 0.5116 0.6272 96,979
18th Aug 2026 (Tue) 0.546 0.546 0.5221 0.5224 30,654
17th Aug 2026 (Mon) 0.5872 0.5872 0.5557 0.559 60,871
14th Aug 2026 (Fri) 0.5931 0.6022 0.5626 0.5805 20,015
13th Aug 2026 (Thu) 0.5998 0.6161 0.5943 0.5976 46,915
12th Aug 2026 (Wed) 0.575 0.6201 0.5561 0.5859 145,471
11th Aug 2026 (Tue) 0.5801 0.5969 0.5281 0.5404 74,109
10th Aug 2026 (Mon) 0.6128 0.6196 0.5831 0.5913 26,886
7th Aug 2026 (Fri) 0.6002 0.6336 0.5824 0.5955 30,577
6th Aug 2026 (Thu) 0.5511 0.6183 0.55 0.5923 38,981
5th Aug 2026 (Wed) 0.53 0.6029 0.53 0.5568 72,685
4th Aug 2026 (Tue) 0.4967 0.5445 0.4967 0.5399 36,372
3rd Aug 2026 (Mon) 0.5002 0.5101 0.4887 0.5042 25,637
31st Jul 2026 (Fri) 0.4962 0.5038 0.492 0.4984 7,299
30th Jul 2026 (Thu) 0.495 0.5077 0.4927 0.4915 11,311
29th Jul 2026 (Wed) 0.507 0.5144 0.4864 0.4937 19,615
28th Jul 2026 (Tue) 0.5139 0.5239 0.50 0.4962 28,873
FTSE 100 Latest
Value10,684.88
Change-10.37