NASDAQ · HAIN

The Hain Celestial Group, Inc.

Consumer Defensive · Packaged Foods

$0.51

Up+$0.00 (+0.64%)

Updated Oct 7, 2026, 12:41 AM

SID Score

2.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HAIN

HAIN price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

HAIN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$0.519	$0.5563	$0.5085	$0.513	1M
Oct 2, 2026	$0.5027	$0.55	$0.5019	$0.5191	731.69K
Oct 1, 2026	$0.4901	$0.5164	$0.485	$0.5103	889.99K
Sep 30, 2026	$0.5053	$0.5076	$0.485	$0.4877	377K
Sep 29, 2026	$0.519	$0.519	$0.487	$0.5004	335.42K
Sep 28, 2026	$0.4961	$0.5036	$0.4801	$0.4899	519.53K
Sep 25, 2026	$0.5396	$0.5396	$0.483	$0.4975	1.22M
Sep 24, 2026	$0.548	$0.555	$0.52	$0.52	1.71M
Sep 23, 2026	$0.5682	$0.5682	$0.5438	$0.55	364.84K
Sep 22, 2026	$0.543	$0.582	$0.543	$0.5613	744.11K
Sep 21, 2026	$0.56	$0.5767	$0.5457	$0.5529	947.75K
Sep 18, 2026	$0.5811	$0.5811	$0.56	$0.5603	2.92M
Sep 17, 2026	$0.5887	$0.5941	$0.5501	$0.5724	1.06M
Sep 16, 2026	$0.6239	$0.666	$0.582	$0.5851	1.66M
Sep 15, 2026	$0.581	$0.635	$0.5519	$0.6284	2.03M
Sep 14, 2026	$0.6339	$0.7581	$0.5802	$0.6001	41.11M
Sep 11, 2026	$0.641	$0.6834	$0.5803	$0.6194	1.03M
Sep 10, 2026	$0.6542	$0.676	$0.6273	$0.6395	495.79K
Sep 9, 2026	$0.668	$0.693	$0.6418	$0.6418	571.9K
Sep 8, 2026	$0.734	$0.739	$0.678	$0.681	570.24K