HAIN CELESTIAL GROUP Historical Stock Price

Below is the stock price history for Hain Celestial Group HAIN. Data is recorded each day for the historical open, high, low, close and volume. The Hain Celestial Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hain Celestial Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 41.22 41.88 40.91 41.15 93,920
2017-11-21 41.62 41.70 40.56 41.03 252,851
2017-11-20 39.66 42.66 39.53 40.83 492,415
2017-11-17 39.29 39.99 38.71 39.92 249,263
2017-11-16 37.42 38.87 37.42 38.49 206,586
2017-11-15 36.44 37.36 36.44 36.70 232,317
2017-11-14 35.32 36.35 35.07 36.08 83,771
2017-11-13 35.70 35.90 35.24 35.39 102,977
2017-11-10 35.26 35.65 35.05 35.65 125,693
2017-11-09 34.46 34.62 33.96 34.32 133,189
2017-11-08 34.36 35.25 34.16 34.86 146,649
2017-11-07 35.94 36.18 34.01 34.36 325,153
2017-11-06 34.45 34.83 33.74 34.34 251,042
2017-11-03 35.98 35.98 34.84 34.90 134,441
2017-11-02 35.91 36.23 35.46 35.78 80,359
2017-11-01 36.14 36.58 36.04 36.50 85,415
2017-10-31 35.90 36.06 35.75 36.06 83,171
2017-10-30 36.78 36.78 35.60 35.63 75,532
2017-10-27 36.85 36.96 36.43 36.89 56,943
2017-10-26 37.34 37.34 36.90 36.96 55,076
2017-10-25 36.50 37.46 36.07 37.27 84,221
2017-10-24 37.15 37.21 36.32 36.77 116,805
2017-10-23 37.57 37.64 36.96 37.05 37,561
2017-10-20 37.75 37.75 37.19 37.51 114,552
2017-10-19 38.57 38.94 38.00 38.065 124,241
2017-10-18 40.91 40.91 39.55 39.55 113,817
2017-10-17 41.12 41.37 40.73 40.85 47,458
2017-10-16 41.66 42.02 41.52 41.54 33,918
2017-10-13 42.07 42.15 41.69 41.74 46,638
2017-10-12 41.83 42.10 41.57 41.89 49,740

» More Hain Celestial Group Stock Price History

To see other companies like Hain Celestial Group (HAIN), view our stock market today for news, and other data.