MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAIN — Hain Celestial Group Inc
NasdaqHain Celestial Group Inc
$0.52
+0.01(+1.72%)
- O
- 0.50
- H
- 0.55
- L
- 0.50
- V
- 620.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.52
Period Return-83.09%
Period High$3.18
Period Low$0.48
Avg Daily Volume1.74M
Total Trading Days365
HAIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.50 | $0.55 | $0.50 | $0.52 | +$0.01 | +1.72% | 620,962 | $0.53 | $0.50 $0.55 |
| Oct 1, 2026 | $0.49 | $0.52 | $0.49 | $0.51 | +$0.02 | +4.63% | 889,992 | $0.50 | $0.49 $0.52 |
| Sep 30, 2026 | $0.51 | $0.51 | $0.49 | $0.49 | $-0.01 | -2.54% | 377,004 | $0.49 | $0.49 $0.51 |
| Sep 29, 2026 | $0.52 | $0.52 | $0.49 | $0.50 | +$0.01 | +2.14% | 335,418 | $0.50 | $0.49 $0.52 |
| Sep 28, 2026 | $0.50 | $0.50 | $0.48 | $0.49 | $-0.01 | -1.53% | 519,533 | $0.49 | $0.48 $0.50 |
| Sep 25, 2026 | $0.54 | $0.54 | $0.48 | $0.50 | $-0.02 | -4.33% | 1,216,932 | $0.50 | $0.48 $0.54 |
| Sep 24, 2026 | $0.55 | $0.56 | $0.52 | $0.52 | $-0.03 | -5.45% | 1,711,023 | $0.53 | $0.52 $0.56 |
| Sep 23, 2026 | $0.57 | $0.57 | $0.54 | $0.55 | $-0.01 | -2.01% | 364,844 | $0.55 | $0.54 $0.57 |
| Sep 22, 2026 | $0.54 | $0.58 | $0.54 | $0.56 | +$0.01 | +1.52% | 744,113 | $0.56 | $0.54 $0.58 |
| Sep 21, 2026 | $0.56 | $0.58 | $0.55 | $0.55 | $-0.01 | -1.32% | 947,747 | $0.56 | $0.55 $0.58 |
| Sep 18, 2026 | $0.58 | $0.58 | $0.56 | $0.56 | $-0.01 | -2.11% | 2,917,322 | $0.56 | $0.56 $0.58 |
| Sep 17, 2026 | $0.59 | $0.59 | $0.55 | $0.57 | $-0.01 | -2.17% | 1,060,927 | $0.56 | $0.55 $0.59 |
| Sep 16, 2026 | $0.62 | $0.67 | $0.58 | $0.59 | $-0.04 | -6.89% | 1,664,324 | $0.61 | $0.58 $0.67 |
| Sep 15, 2026 | $0.58 | $0.64 | $0.55 | $0.63 | +$0.03 | +4.72% | 1,993,342 | $0.59 | $0.55 $0.64 |
| Sep 14, 2026 | $0.63 | $0.76 | $0.58 | $0.60 | $-0.02 | -3.12% | 40,113,518 | $0.70 | $0.58 $0.76 |
| Sep 11, 2026 | $0.64 | $0.68 | $0.58 | $0.62 | $-0.02 | -3.14% | 1,030,004 | $0.61 | $0.58 $0.68 |
| Sep 10, 2026 | $0.65 | $0.68 | $0.63 | $0.64 | $-0.00 | -0.36% | 495,786 | $0.64 | $0.63 $0.68 |
| Sep 9, 2026 | $0.67 | $0.69 | $0.64 | $0.64 | $-0.04 | -5.76% | 571,897 | $0.66 | $0.64 $0.69 |
| Sep 8, 2026 | $0.73 | $0.74 | $0.68 | $0.68 | $-0.07 | -8.95% | 570,238 | $0.70 | $0.68 $0.74 |
| Sep 4, 2026 | $0.73 | $0.77 | $0.72 | $0.75 | +$0.00 | +0.38% | 414,254 | $0.76 | $0.72 $0.77 |
| Sep 3, 2026 | $0.68 | $0.76 | $0.67 | $0.75 | +$0.06 | +8.57% | 286,122 | $0.72 | $0.67 $0.76 |
| Sep 2, 2026 | $0.73 | $0.76 | $0.68 | $0.69 | $-0.04 | -5.99% | 391,011 | $0.71 | $0.68 $0.76 |
| Sep 1, 2026 | $0.73 | $0.76 | $0.72 | $0.73 | $-0.02 | -2.07% | 273,146 | $0.74 | $0.72 $0.76 |
| Aug 31, 2026 | $0.74 | $0.76 | $0.72 | $0.75 | +$0.01 | +1.84% | 453,981 | $0.74 | $0.72 $0.76 |
| Aug 28, 2026 | $0.72 | $0.75 | $0.70 | $0.73 | +$0.02 | +3.06% | 265,416 | $0.72 | $0.70 $0.75 |
| Aug 27, 2026 | $0.78 | $0.78 | $0.71 | $0.71 | $-0.06 | -8.33% | 315,655 | $0.74 | $0.71 $0.78 |
| Aug 26, 2026 | $0.89 | $0.89 | $0.77 | $0.77 | $-0.10 | -11.36% | 717,089 | $0.82 | $0.77 $0.89 |
| Aug 25, 2026 | $0.85 | $0.91 | $0.83 | $0.87 | +$0.03 | +4.00% | 808,712 | $0.87 | $0.83 $0.91 |
| Aug 24, 2026 | $0.79 | $0.90 | $0.78 | $0.84 | +$0.05 | +5.94% | 1,083,788 | $0.87 | $0.78 $0.90 |
| Aug 21, 2026 | $0.63 | $0.80 | $0.62 | $0.79 | +$0.17 | +27.58% | 1,995,444 | $0.76 | $0.62 $0.80 |