NASDAQ · HAIN

The Hain Celestial Group, Inc.

Consumer Defensive · Packaged Foods

$0.60

Down-$0.03 (-4.99%)

Updated Aug 14, 2026, 2:59 PM

SID Score

3.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

HAIN price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HAIN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$0.5801	$0.6169	$0.5798	$0.5976	282.13K
Aug 12, 2026	$0.5703	$0.6223	$0.541	$0.5859	1.91M
Aug 11, 2026	$0.572	$0.6099	$0.5281	$0.5404	1.3M
Aug 10, 2026	$0.60	$0.6196	$0.5824	$0.5913	511.51K
Aug 7, 2026	$0.5892	$0.635	$0.58	$0.5955	443.18K
Aug 6, 2026	$0.5526	$0.6196	$0.55	$0.5923	824.83K
Aug 5, 2026	$0.53	$0.6029	$0.5206	$0.5568	926.94K
Aug 4, 2026	$0.5065	$0.549	$0.486	$0.5399	563.48K
Aug 3, 2026	$0.5064	$0.5101	$0.486	$0.5042	663.99K
Jul 31, 2026	$0.4987	$0.51	$0.492	$0.4984	478.81K
Jul 30, 2026	$0.486	$0.5099	$0.486	$0.4915	447.38K
Jul 29, 2026	$0.49	$0.5199	$0.483	$0.4937	571.68K
Jul 28, 2026	$0.5126	$0.5239	$0.4962	$0.4962	650.35K
Jul 27, 2026	$0.50	$0.5299	$0.493	$0.5101	1.17M
Jul 24, 2026	$0.5355	$0.5585	$0.5301	$0.5301	643.77K
Jul 23, 2026	$0.5598	$0.5606	$0.5342	$0.5444	799.62K
Jul 22, 2026	$0.59	$0.60	$0.5521	$0.5693	770.76K
Jul 21, 2026	$0.5334	$0.593	$0.5334	$0.59	865.54K
Jul 20, 2026	$0.56	$0.5633	$0.53	$0.53	503.56K
Jul 17, 2026	$0.57	$0.5873	$0.5596	$0.5606	635.13K
Jul 16, 2026	$0.6002	$0.6019	$0.5556	$0.5815	427.13K