Hain Celestial Group Stock Price History

NASDAQ: HAINConsumer StaplesPackaged FoodsUSD

0.5535+0.0012 (+0.22%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HAIN price history at a glance

The price history for Hain Celestial Group (HAIN) on this page begins on January 17, 1994, when the stock closed at $1.38; it most recently closed at $0.5535 on October 5, 2026. The highest price in this record is $70.65, reached on August 3, 2015; the latest close is 99.2% below that peak. Across the 31 complete calendar years in the table, HAIN finished higher in 16 and lower in 15. Its best year was 1998 (+175.9%) and its worst was 2025 (-83.0%).

Over roughly 33 years the share price changed -59.7%, a -2.7% compound annual price return (excluding dividends). In the last 12 months alone, HAIN has lost 58.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1994: $70.65
Date of high: Aug 3, 2015
Low since 1994: $0.48
Date of low: Jul 27, 2026
52-week high: $1.64
52-week low: $0.48
Last close: $0.5535

HAIN returns

1 week

+6.44%

1 month

-13.52%

3 months

-2.89%

6 months

-36.38%

Year to date

-48.27%

1 year

-58.69%

3 years

-94.63%

5 years

-98.77%

HAIN price return, excluding dividends.

HAIN annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	1.18	0.5535	1.48	0.48	-47.29%
2025	4.94	1.05	6.32	1.00	-83.04%
2024	10.79	6.19	11.68	5.69	-43.47%
2023	17.85	10.95	22.14	9.36	-32.32%
2022	42.47	16.18	43.53	15.20	-62.03%
2021	40.39	42.61	48.88	35.57	+6.13%
2020	25.19	40.15	40.62	18.12	+55.20%
2019	17.81	25.87	26.49	14.45	+51.82%
2018	40.51	17.04	42.71	15.01	-59.80%
2017	40.02	42.39	45.61	31.01	+8.61%
2016	36.58	39.03	56.99	33.12	-3.37%
2015	55.76	40.39	70.65	38.12	-29.07%
2014	45.06	56.94	60.45	40.01	+25.58%
2013	26.66	45.34	45.71	26.06	+60.44%
2012	17.50	28.26	36.86	16.86	+54.17%
2011	12.95	18.33	19.24	12.80	+35.48%
2010	8.96	13.53	14.25	7.23	+59.08%
2009	9.06	8.51	10.16	5.59	-12.81%
2008	14.20	9.76	15.63	7.05	-34.64%
2007	14.91	14.93	17.57	13.05	-4.36%
2006	10.68	15.61	15.97	9.94	+47.50%
2005	10.37	10.58	11.38	8.42	+2.37%
2004	11.14	10.34	12.09	7.50	-11.97%
2003	7.67	11.74	12.50	5.80	+54.47%
2002	11.86	7.60	12.25	6.03	-32.83%
2001	15.84	11.32	18.19	8.90	-30.37%
2000	11.59	16.25	20.06	10.38	+45.25%
1999	11.72	11.19	14.31	7.47	-10.50%
1998	4.94	12.50	14.31	4.63	+175.86%
1997	1.78	4.53	6.41	1.69	+168.52%
1996	1.59	1.69	2.06	1.44	+8.00%
1995	2.38	1.56	2.75	1.38	-32.43%
1994*	1.38	2.31	2.81	1.25	+68.18%

* Partial year: the record begins after the start of 1994; return measured from the first available close.

2026 return is year to date.

HAIN daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	0.5586	0.5745	0.5411	0.5535	+0.22%	670.07K
Oct 8, 2026	0.5233	0.568	0.5233	0.5523	+4.37%	1.29M
Oct 7, 2026	0.53	0.5496	0.5198	0.5292	+1.77%	599.91K
Oct 6, 2026	0.52	0.55	0.51	0.52	+1.96%	1.33M
Oct 5, 2026	0.52	0.56	0.51	0.51	-1.92%	1.00M
Oct 2, 2026	0.50	0.55	0.50	0.52	+1.96%	731.70K
Oct 1, 2026	0.49	0.52	0.49	0.51	+4.08%	890.00K
Sep 30, 2026	0.51	0.51	0.49	0.49	-2.00%	377.00K
Sep 29, 2026	0.52	0.52	0.49	0.50	+2.04%	335.20K
Sep 28, 2026	0.50	0.50	0.48	0.49	-2.00%	517.50K
Sep 25, 2026	0.54	0.54	0.48	0.50	-3.85%	1.22M
Sep 24, 2026	0.55	0.56	0.52	0.52	-5.45%	1.71M
Sep 23, 2026	0.57	0.57	0.54	0.55	-1.79%	362.90K
Sep 22, 2026	0.54	0.58	0.54	0.56	+1.82%	744.00K
Sep 21, 2026	0.56	0.58	0.55	0.55	-1.79%	946.80K
Sep 18, 2026	0.58	0.58	0.56	0.56	-1.75%	2.92M
Sep 17, 2026	0.59	0.59	0.55	0.57	-3.39%	1.06M
Sep 16, 2026	0.62	0.67	0.58	0.59	-6.35%	1.66M
Sep 15, 2026	0.58	0.64	0.55	0.63	+5.00%	2.03M
Sep 14, 2026	0.63	0.76	0.58	0.60	-3.23%	41.11M
Sep 11, 2026	0.64	0.68	0.58	0.62	-3.13%	1.03M
Sep 10, 2026	0.65	0.68	0.63	0.64	0.00%	495.40K
Sep 9, 2026	0.67	0.69	0.64	0.64	-5.88%	571.30K
Sep 8, 2026	0.73	0.74	0.68	0.68	-9.33%	569.20K
Sep 4, 2026	0.73	0.77	0.72	0.75	0.00%	414.30K
Sep 3, 2026	0.68	0.76	0.67	0.75	+8.70%	282.00K
Sep 2, 2026	0.73	0.76	0.68	0.69	-5.48%	398.00K
Sep 1, 2026	0.73	0.76	0.72	0.73	-2.67%	273.10K
Aug 31, 2026	0.74	0.76	0.72	0.75	+2.74%	454.00K
Aug 28, 2026	0.72	0.75	0.70	0.73	+2.82%	265.40K
Aug 27, 2026	0.78	0.78	0.71	0.71	-7.79%	314.20K
Aug 26, 2026	0.89	0.89	0.77	0.77	-11.49%	716.90K
Aug 25, 2026	0.85	0.91	0.83	0.87	+3.57%	808.70K
Aug 24, 2026	0.79	0.90	0.78	0.84	+6.33%	1.08M
Aug 21, 2026	0.63	0.80	0.62	0.79	+27.42%	2.00M
Aug 20, 2026	0.62	0.70	0.58	0.62	-1.59%	913.10K
Aug 19, 2026	0.53	0.64	0.51	0.63	+21.15%	2.10M
Aug 18, 2026	0.57	0.57	0.52	0.52	-7.14%	615.90K
Aug 17, 2026	0.61	0.62	0.56	0.56	-3.45%	394.80K
Aug 14, 2026	0.60	0.62	0.56	0.58	-3.33%	569.80K
Aug 13, 2026	0.58	0.62	0.58	0.60	+1.69%	282.10K
Aug 12, 2026	0.57	0.62	0.54	0.59	+9.26%	1.91M
Aug 11, 2026	0.57	0.61	0.53	0.54	-8.47%	1.30M
Aug 10, 2026	0.60	0.62	0.58	0.59	-1.67%	511.50K
Aug 7, 2026	0.59	0.64	0.58	0.60	+1.69%	443.20K
Aug 6, 2026	0.55	0.62	0.55	0.59	+5.36%	824.80K
Aug 5, 2026	0.53	0.60	0.52	0.56	+3.70%	926.90K
Aug 4, 2026	0.51	0.55	0.49	0.54	+8.00%	563.50K
Aug 3, 2026	0.51	0.51	0.49	0.50	0.00%	664.00K
Jul 31, 2026	0.50	0.51	0.49	0.50	+2.04%	478.80K
Jul 30, 2026	0.49	0.51	0.49	0.49	0.00%	447.40K
Jul 29, 2026	0.49	0.52	0.48	0.49	-2.00%	571.70K
Jul 28, 2026	0.51	0.52	0.50	0.50	-1.96%	649.80K
Jul 27, 2026	0.50	0.53	0.49	0.51	-3.77%	1.17M
Jul 24, 2026	0.54	0.56	0.53	0.53	-1.85%	643.80K
Jul 23, 2026	0.56	0.56	0.53	0.54	-5.26%	799.40K
Jul 22, 2026	0.59	0.60	0.55	0.57	-3.39%	770.80K
Jul 21, 2026	0.53	0.59	0.53	0.59	+11.32%	865.20K
Jul 20, 2026	0.56	0.56	0.53	0.53	-5.36%	503.30K
Jul 17, 2026	0.57	0.59	0.56	0.56	-3.45%	635.10K
Jul 16, 2026	0.60	0.60	0.56	0.58	-1.69%	427.10K
Jul 15, 2026	0.59	0.61	0.58	0.59	-1.67%	278.70K
Jul 14, 2026	0.58	0.61	0.57	0.60	+7.14%	578.00K
Jul 13, 2026	0.57	0.61	0.56	0.56	-1.75%	601.80K
Jul 10, 2026	0.55	0.59	0.54	0.57	+1.79%	773.20K
Jul 9, 2026	0.56	0.58	0.55	0.56	0.00%	711.40K
Jul 8, 2026	0.57	0.59	0.56	0.56	-5.08%	894.00K
Jul 7, 2026	0.59	0.61	0.56	0.59	+3.51%	1.15M
Jul 6, 2026	0.54	0.58	0.54	0.57	+7.55%	1.56M
Jul 2, 2026	0.56	0.58	0.53	0.53	-7.02%	936.50K
Jul 1, 2026	0.55	0.61	0.55	0.57	+1.79%	1.16M
Jun 30, 2026	0.59	0.59	0.55	0.56	-3.45%	756.10K
Jun 29, 2026	0.57	0.60	0.53	0.58	+5.45%	1.67M
Jun 26, 2026	0.57	0.65	0.53	0.55	-5.17%	10.93M
Jun 25, 2026	0.60	0.63	0.58	0.58	-3.33%	1.70M
Jun 24, 2026	0.60	0.65	0.59	0.60	0.00%	1.51M
Jun 23, 2026	0.61	0.64	0.59	0.60	-1.64%	1.38M
Jun 22, 2026	0.61	0.64	0.59	0.61	0.00%	880.70K
Jun 18, 2026	0.59	0.67	0.57	0.61	+5.17%	4.64M
Jun 17, 2026	0.60	0.65	0.57	0.58	-4.92%	762.10K
Jun 16, 2026	0.60	0.63	0.60	0.61	+3.39%	589.80K
Jun 15, 2026	0.63	0.66	0.59	0.59	-6.35%	846.60K
Jun 12, 2026	0.63	0.67	0.63	0.63	0.00%	527.10K
Jun 11, 2026	0.63	0.67	0.63	0.63	0.00%	504.50K
Jun 10, 2026	0.70	0.70	0.63	0.63	-4.55%	729.90K
Jun 9, 2026	0.68	0.70	0.65	0.66	0.00%	896.60K
Jun 8, 2026	0.74	0.76	0.65	0.66	-9.59%	801.20K
Jun 5, 2026	0.76	0.77	0.71	0.73	-3.95%	774.90K
Jun 4, 2026	0.83	0.83	0.75	0.76	-6.17%	1.12M
Jun 3, 2026	0.79	0.86	0.76	0.81	0.00%	1.29M
Jun 2, 2026	0.81	0.85	0.80	0.81	-2.41%	452.90K
Jun 1, 2026	0.76	0.84	0.75	0.83	+5.06%	419.10K
May 29, 2026	0.75	0.79	0.72	0.79	+5.33%	1.43M
May 28, 2026	0.76	0.77	0.72	0.75	-1.32%	675.30K
May 27, 2026	0.78	0.80	0.75	0.76	-2.56%	457.30K
May 26, 2026	0.79	0.82	0.76	0.78	0.00%	902.70K
May 22, 2026	0.73	0.82	0.71	0.78	+6.85%	820.40K
May 21, 2026	0.75	0.76	0.71	0.73	-3.95%	495.60K
May 20, 2026	0.75	0.78	0.68	0.76	+1.33%	867.10K
May 19, 2026	0.73	0.76	0.71	0.75	+1.35%	739.40K
May 18, 2026	0.79	0.79	0.72	0.74	-5.13%	525.30K
May 15, 2026	0.77	0.80	0.73	0.78	-2.50%	705.50K
May 14, 2026	0.79	0.80	0.73	0.80	+2.56%	751.90K
May 13, 2026	0.74	0.81	0.74	0.78	-2.50%	731.20K
May 12, 2026	0.70	0.82	0.68	0.80	+9.59%	1.25M
May 11, 2026	0.75	0.78	0.67	0.73	+10.61%	1.64M
May 8, 2026	0.74	0.76	0.65	0.66	-10.81%	1.01M
May 7, 2026	0.75	0.76	0.73	0.74	-1.33%	411.70K
May 6, 2026	0.72	0.75	0.70	0.75	+4.17%	748.80K
May 5, 2026	0.66	0.74	0.65	0.72	+14.29%	1.35M
May 4, 2026	0.70	0.70	0.61	0.63	-7.35%	1.60M
May 1, 2026	0.66	0.71	0.65	0.68	+4.62%	771.10K
Apr 30, 2026	0.63	0.70	0.63	0.65	+1.56%	1.09M
Apr 29, 2026	0.75	0.76	0.62	0.64	-14.67%	1.57M
Apr 28, 2026	0.93	0.93	0.55	0.75	-19.35%	4.19M
Apr 27, 2026	0.90	0.95	0.88	0.93	+1.09%	1.29M
Apr 24, 2026	0.85	0.94	0.84	0.92	+6.98%	1.47M
Apr 23, 2026	0.91	0.91	0.84	0.86	-4.44%	458.80K
Apr 22, 2026	0.89	0.97	0.88	0.90	0.00%	789.80K
Apr 21, 2026	0.81	0.93	0.78	0.90	+9.76%	1.60M
Apr 20, 2026	0.85	0.87	0.81	0.82	-3.53%	1.12M
Apr 17, 2026	0.87	0.89	0.84	0.85	-1.16%	425.50K
Apr 16, 2026	0.87	0.90	0.84	0.86	-1.15%	477.90K
Apr 15, 2026	0.86	0.89	0.84	0.87	-1.14%	468.30K
Apr 14, 2026	0.91	0.92	0.87	0.88	-2.22%	678.50K
Apr 13, 2026	0.85	0.92	0.84	0.90	+3.45%	575.90K
Apr 10, 2026	0.85	0.88	0.83	0.87	+1.16%	513.30K
Apr 9, 2026	0.84	0.89	0.84	0.86	-2.27%	600.90K
Apr 8, 2026	0.83	0.89	0.79	0.88	+14.29%	1.66M
Apr 7, 2026	0.78	0.80	0.75	0.77	-4.94%	478.00K
Apr 6, 2026	0.83	0.87	0.80	0.81	-2.41%	997.20K
Apr 2, 2026	0.70	0.84	0.68	0.83	+15.28%	1.87M
Apr 1, 2026	0.71	0.73	0.64	0.72	+2.86%	2.58M
Mar 31, 2026	0.65	0.70	0.62	0.70	+11.11%	1.37M
Mar 30, 2026	0.62	0.65	0.60	0.63	+1.61%	725.60K
Mar 27, 2026	0.64	0.69	0.60	0.62	-3.13%	768.10K
Mar 26, 2026	0.65	0.69	0.63	0.64	-1.54%	810.10K
Mar 25, 2026	0.71	0.72	0.64	0.65	-8.45%	1.13M
Mar 24, 2026	0.60	0.73	0.59	0.71	+14.52%	3.58M
Mar 23, 2026	0.59	0.65	0.58	0.62	+6.90%	1.86M
Mar 20, 2026	0.67	0.67	0.58	0.58	-13.43%	2.82M
Mar 19, 2026	0.66	0.68	0.64	0.67	+1.52%	756.90K
Mar 18, 2026	0.70	0.70	0.66	0.66	-7.04%	1.01M
Mar 17, 2026	0.65	0.71	0.64	0.71	+7.58%	876.60K
Mar 16, 2026	0.66	0.67	0.63	0.66	0.00%	991.80K
Mar 13, 2026	0.62	0.67	0.61	0.66	+6.45%	997.80K
Mar 12, 2026	0.62	0.64	0.61	0.62	-3.13%	1.76M
Mar 11, 2026	0.63	0.64	0.60	0.64	+1.59%	1.41M
Mar 10, 2026	0.67	0.68	0.62	0.63	-5.97%	1.43M
Mar 9, 2026	0.67	0.69	0.64	0.67	-1.47%	1.61M
Mar 6, 2026	0.69	0.69	0.66	0.68	-4.23%	2.09M
Mar 5, 2026	0.70	0.71	0.67	0.71	0.00%	1.35M
Mar 4, 2026	0.73	0.74	0.69	0.71	-4.05%	2.45M
Mar 3, 2026	0.76	0.78	0.73	0.74	-5.13%	1.45M
Mar 2, 2026	0.79	0.81	0.77	0.78	-2.50%	913.60K
Feb 27, 2026	0.80	0.84	0.74	0.80	0.00%	2.16M
Feb 26, 2026	0.82	0.84	0.77	0.80	-1.23%	915.60K
Feb 25, 2026	0.78	0.83	0.74	0.81	+3.85%	1.48M
Feb 24, 2026	0.81	0.82	0.77	0.78	-3.70%	1.44M
Feb 23, 2026	0.85	0.86	0.81	0.81	-4.71%	1.70M
Feb 20, 2026	0.90	0.90	0.85	0.85	-5.56%	1.30M
Feb 19, 2026	0.94	0.94	0.87	0.90	-5.26%	1.24M
Feb 18, 2026	0.89	0.96	0.89	0.95	+7.95%	1.84M
Feb 17, 2026	0.94	0.97	0.86	0.88	-8.33%	1.40M
Feb 13, 2026	0.91	0.99	0.91	0.96	+5.49%	1.10M
Feb 12, 2026	0.90	0.94	0.86	0.91	+1.11%	1.98M
Feb 11, 2026	0.90	0.92	0.85	0.90	0.00%	2.21M
Feb 10, 2026	0.98	0.98	0.82	0.90	-9.09%	9.95M
Feb 9, 2026	1.13	1.16	0.91	0.99	-19.51%	6.20M
Feb 6, 2026	1.18	1.25	1.18	1.23	+4.24%	2.41M
Feb 5, 2026	1.17	1.21	1.14	1.18	0.00%	1.53M
Feb 4, 2026	1.22	1.23	1.13	1.18	-1.67%	2.24M
Feb 3, 2026	1.25	1.34	1.16	1.20	-3.23%	2.71M
Feb 2, 2026	1.38	1.48	1.23	1.24	+2.48%	7.41M
Jan 30, 2026	1.22	1.24	1.16	1.21	+0.83%	1.05M
Jan 29, 2026	1.29	1.30	1.19	1.20	-6.25%	921.60K
Jan 28, 2026	1.28	1.36	1.26	1.28	0.00%	1.51M
Jan 27, 2026	1.17	1.29	1.13	1.28	+9.40%	2.70M
Jan 26, 2026	1.27	1.28	1.15	1.17	-7.14%	2.63M
Jan 23, 2026	1.26	1.32	1.25	1.26	+0.80%	1.09M
Jan 22, 2026	1.11	1.27	1.11	1.25	+12.61%	2.62M
Jan 21, 2026	1.18	1.18	1.09	1.11	-5.13%	2.52M
Jan 20, 2026	1.19	1.23	1.15	1.17	-4.10%	4.25M
Jan 16, 2026	1.19	1.23	1.16	1.22	+2.52%	1.20M
Jan 15, 2026	1.15	1.21	1.15	1.19	+2.59%	553.40K
Jan 14, 2026	1.17	1.19	1.14	1.16	-0.85%	945.30K
Jan 13, 2026	1.18	1.21	1.16	1.17	-1.68%	1.10M
Jan 12, 2026	1.19	1.22	1.14	1.19	+0.85%	1.56M
Jan 9, 2026	1.20	1.22	1.16	1.18	-2.48%	619.10K
Jan 8, 2026	1.17	1.23	1.15	1.21	+4.31%	1.16M
Jan 7, 2026	1.11	1.18	1.10	1.16	+5.45%	2.17M
Jan 6, 2026	1.11	1.16	1.08	1.10	-0.90%	1.84M
Jan 5, 2026	1.04	1.22	1.02	1.11	+5.71%	5.28M
Jan 2, 2026	1.08	1.08	1.04	1.05	-1.87%	999.40K
Dec 31, 2025	1.07	1.09	1.06	1.07	0.00%	1.47M
Dec 30, 2025	1.12	1.15	1.07	1.07	-4.46%	1.61M
Dec 29, 2025	1.15	1.20	1.11	1.12	-3.45%	3.23M
Dec 26, 2025	1.14	1.19	1.14	1.16	+0.87%	1.11M
Dec 24, 2025	1.12	1.18	1.12	1.15	+0.88%	645.50K
Dec 23, 2025	1.18	1.18	1.13	1.14	-4.20%	1.03M
Dec 22, 2025	1.15	1.22	1.11	1.19	+0.85%	3.34M
Dec 19, 2025	1.15	1.21	1.12	1.18	+2.61%	4.60M
Dec 18, 2025	1.16	1.22	1.14	1.15	-1.71%	1.46M
Dec 17, 2025	1.11	1.22	1.10	1.17	+5.41%	2.75M
Dec 16, 2025	1.17	1.18	1.10	1.11	-5.13%	1.27M
Dec 15, 2025	1.19	1.24	1.15	1.17	+4.46%	2.73M
Dec 12, 2025	1.09	1.15	1.09	1.12	+2.75%	1.47M
Dec 11, 2025	1.06	1.11	1.06	1.09	+3.81%	2.03M
Dec 10, 2025	1.03	1.08	1.03	1.05	+1.94%	1.76M
Dec 9, 2025	1.02	1.05	1.01	1.03	+1.98%	934.80K
Dec 8, 2025	1.04	1.04	1.00	1.01	-1.94%	1.68M
Dec 5, 2025	1.07	1.09	1.03	1.03	-3.74%	1.17M
Dec 4, 2025	1.07	1.10	1.03	1.07	0.00%	1.57M
Dec 3, 2025	1.07	1.11	1.04	1.07	0.00%	1.20M
Dec 2, 2025	1.10	1.10	1.05	1.07	-0.93%	1.50M
Dec 1, 2025	1.10	1.13	1.07	1.08	-1.82%	1.59M
Nov 28, 2025	1.10	1.12	1.07	1.10	+2.80%	997.30K
Nov 26, 2025	1.08	1.11	1.06	1.07	-0.93%	1.46M
Nov 25, 2025	1.09	1.13	1.06	1.08	0.00%	1.16M
Nov 24, 2025	1.20	1.24	1.08	1.08	-6.09%	2.23M
Nov 21, 2025	1.12	1.19	1.11	1.15	+3.60%	1.56M
Nov 20, 2025	1.24	1.26	1.10	1.11	-7.50%	2.01M
Nov 19, 2025	1.19	1.21	1.13	1.20	0.00%	1.21M
Nov 18, 2025	1.27	1.27	1.17	1.20	-4.76%	1.16M
Nov 17, 2025	1.37	1.37	1.25	1.26	-7.35%	1.01M
Nov 14, 2025	1.33	1.39	1.31	1.36	-2.16%	1.09M
Nov 13, 2025	1.41	1.44	1.36	1.39	-2.11%	1.24M
Nov 12, 2025	1.27	1.46	1.27	1.42	+11.81%	2.09M
Nov 11, 2025	1.26	1.30	1.24	1.27	+0.79%	987.30K
Nov 10, 2025	1.20	1.31	1.14	1.26	+5.00%	4.61M
Nov 7, 2025	1.12	1.22	1.01	1.20	+12.15%	4.34M
Nov 6, 2025	1.11	1.13	1.03	1.07	-3.60%	2.30M
Nov 5, 2025	1.12	1.14	1.08	1.11	0.00%	1.27M
Nov 4, 2025	1.11	1.18	1.08	1.11	0.00%	2.48M
Nov 3, 2025	1.16	1.20	1.10	1.11	-4.31%	1.53M
Oct 31, 2025	1.28	1.28	1.14	1.16	-10.08%	3.13M
Oct 30, 2025	1.30	1.34	1.27	1.29	-1.53%	1.44M
Oct 29, 2025	1.33	1.37	1.30	1.31	-2.96%	1.19M
Oct 28, 2025	1.40	1.41	1.34	1.35	-3.57%	1.01M
Oct 27, 2025	1.44	1.47	1.38	1.40	-2.78%	1.22M
Oct 24, 2025	1.52	1.52	1.44	1.44	-4.00%	746.90K
Oct 23, 2025	1.50	1.50	1.42	1.50	0.00%	1.37M
Oct 22, 2025	1.38	1.64	1.38	1.50	+8.70%	6.85M
Oct 21, 2025	1.35	1.41	1.32	1.38	+2.22%	1.40M
Oct 20, 2025	1.31	1.35	1.30	1.35	+3.05%	1.19M
Oct 17, 2025	1.33	1.34	1.30	1.31	-1.50%	781.10K
Oct 16, 2025	1.39	1.45	1.33	1.33	-3.62%	1.56M
Oct 15, 2025	1.33	1.41	1.33	1.38	+3.76%	1.03M
Oct 14, 2025	1.33	1.34	1.29	1.33	-0.75%	1.99M
Oct 13, 2025	1.34	1.38	1.31	1.34	0.00%	1.29M
Oct 10, 2025	1.41	1.43	1.33	1.34	—	1.51M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HAIN chart for longer ranges.