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
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
8th May 2026 (Fri) 0.759 0.759 0.6556 0.66 40,445
7th May 2026 (Thu) 0.7415 0.7542 0.7276 0.7369 14,461
6th May 2026 (Wed) 0.73 0.75 0.7032 0.7478 30,158
5th May 2026 (Tue) 0.659 0.7349 0.659 0.7198 87,326
4th May 2026 (Mon) 0.681 0.681 0.6107 0.6344 102,002
1st May 2026 (Fri) 0.665 0.705 0.65 0.6785 50,767
30th Apr 2026 (Thu) 0.6364 0.6827 0.6364 0.6532 19,559
29th Apr 2026 (Wed) 0.7496 0.7496 0.62 0.6427 158,468
28th Apr 2026 (Tue) 0.9164 0.9299 0.5577 0.7464 270,769
27th Apr 2026 (Mon) 0.9068 0.9488 0.8775 0.9298 51,511
24th Apr 2026 (Fri) 0.8419 0.943 0.8419 0.9243 80,475
23rd Apr 2026 (Thu) 0.91 0.91 0.846 0.8558 25,027
22nd Apr 2026 (Wed) 0.9146 0.9503 0.8824 0.9011 22,249
21st Apr 2026 (Tue) 0.8044 0.925 0.7839 0.90 56,321
20th Apr 2026 (Mon) 0.86 0.8722 0.8075 0.8199 57,631
17th Apr 2026 (Fri) 0.8598 0.8818 0.8454 0.8543 6,223
16th Apr 2026 (Thu) 0.8908 0.8908 0.8379 0.856 20,357
15th Apr 2026 (Wed) 0.866 0.8686 0.841 0.8671 14,959
14th Apr 2026 (Tue) 0.9142 0.9142 0.8658 0.8833 19,365
13th Apr 2026 (Mon) 0.8734 0.9139 0.8594 0.904 26,675
10th Apr 2026 (Fri) 0.85 0.8783 0.8307 0.87 20,374
9th Apr 2026 (Thu) 0.8606 0.888 0.85 0.8597 30,332
8th Apr 2026 (Wed) 0.82 0.885 0.8137 0.8772 36,352
7th Apr 2026 (Tue) 0.7932 0.7932 0.7563 0.77 9,357
6th Apr 2026 (Mon) 0.8291 0.8633 0.7979 0.8105 54,864
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
FTSE 100 Latest
Value10,443.47
Change11.13