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
2018-07-19 28.50 28.87 28.50 28.73 91,426
2018-07-18 29.46 29.46 28.44 28.44 105,549
2018-07-17 29.54 29.74 29.45 29.595 60,172
2018-07-16 29.75 29.80 29.17 29.45 97,994
2018-07-13 29.87 30.37 29.87 30.01 83,076
2018-07-12 30.39 30.42 29.62 29.71 73,868
2018-07-11 30.86 31.13 30.52 30.52 59,246
2018-07-10 30.83 31.09 30.75 31.00 82,357
2018-07-09 30.74 30.88 30.595 30.82 71,480
2018-07-06 30.43 30.70 30.20 30.65 32,120
2018-07-05 29.94 30.31 29.81 30.29 64,141
2018-07-03 29.61 30.30 29.60 30.00 56,319
2018-07-02 29.93 30.11 29.27 29.65 81,130
2018-06-29 29.77 30.13 29.77 29.84 94,650
2018-06-28 29.62 29.91 29.40 29.82 58,853
2018-06-27 28.75 29.76 28.56 29.53 107,890
2018-06-26 29.74 29.85 28.94 28.94 91,524
2018-06-25 30.35 30.59 29.55 29.87 160,240
2018-06-22 31.50 31.50 29.51 29.77 248,902
2018-06-21 28.78 29.37 28.66 29.205 99,718
2018-06-20 29.40 29.40 28.52 28.60 144,479
2018-06-19 28.87 29.67 28.87 29.39 111,113
2018-06-18 28.43 28.85 28.23 28.81 72,301
2018-06-15 28.16 28.50 27.94 28.50 70,173
2018-06-14 28.10 28.22 27.82 28.16 92,673
2018-06-13 28.72 29.08 28.30 28.40 104,661
2018-06-12 28.72 28.84 28.15 28.66 71,736
2018-06-11 28.50 28.94 28.17 28.87 135,969
2018-06-08 28.02 28.39 27.71 28.33 114,495
2018-06-07 26.90 27.85 26.89 27.68 123,987

» 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.