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
2018-10-19 25.24 25.27 24.99 25.27 93,662
2018-10-18 25.56 25.61 24.87 24.905 54,839
2018-10-17 25.50 25.92 25.42 25.51 53,059
2018-10-16 25.70 25.99 25.68 25.77 40,173
2018-10-15 25.32 25.60 25.23 25.52 58,085
2018-10-12 25.02 25.35 24.93 25.315 68,768
2018-10-11 25.50 25.64 25.27 25.30 84,044
2018-10-10 26.02 26.14 25.71 25.71 49,667
2018-10-09 26.56 26.70 26.135 26.135 52,280
2018-10-08 26.54 27.00 26.47 26.76 53,735
2018-10-05 26.65 26.68 26.27 26.32 38,427
2018-10-04 26.04 26.39 26.02 26.39 50,258
2018-10-03 26.70 26.84 26.27 26.29 45,950
2018-10-02 27.12 27.13 26.61 26.63 51,576
2018-10-01 27.20 27.465 27.12 27.23 71,233
2018-09-28 26.59 27.21 26.53 27.13 101,719
2018-09-27 26.64 26.82 26.40 26.47 57,305
2018-09-26 26.64 26.93 26.55 26.705 92,794
2018-09-25 27.29 27.35 26.21 26.25 123,750
2018-09-24 27.19 27.51 27.14 27.37 110,881
2018-09-21 26.44 26.45 26.11 26.30 105,414
2018-09-20 26.07 26.85 26.04 26.62 137,432
2018-09-19 26.57 26.57 26.13 26.195 80,994
2018-09-18 26.51 26.73 26.20 26.595 109,471
2018-09-17 27.44 27.62 27.14 27.205 110,341
2018-09-14 27.77 27.91 27.38 27.68 79,536
2018-09-13 28.02 28.06 27.38 27.75 98,354
2018-09-12 28.29 28.54 27.82 28.11 123,529
2018-09-11 28.95 28.95 28.02 28.25 83,276
2018-09-10 28.89 29.40 28.89 29.07 94,932

» 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.