NASDAQ · HAIN

The Hain Celestial Group, Inc.

Consumer Defensive · Packaged Foods

$0.15

Down-$0.01 (-8.06%)

Updated Nov 5, 2026, 4:20 PM

SID Score

2.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · HAIN

HAIN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

HAIN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$0.1511	$0.159	$0.148	$0.1502	1.19M
Nov 3, 2026	$0.138	$0.1498	$0.1341	$0.1448	1.1M
Nov 2, 2026	$0.1228	$0.1479	$0.1228	$0.1341	2.72M
Oct 30, 2026	$0.1255	$0.1357	$0.1175	$0.1191	1.57M
Oct 29, 2026	$0.13	$0.1341	$0.1217	$0.1232	1.85M
Oct 28, 2026	$0.1425	$0.1523	$0.131	$0.131	2.3M
Oct 27, 2026	$0.15	$0.1547	$0.1412	$0.146	1.21M
Oct 26, 2026	$0.16	$0.1627	$0.1452	$0.1508	1.82M
Oct 23, 2026	$0.161	$0.1722	$0.1432	$0.15	2.06M
Oct 22, 2026	$0.2005	$0.2043	$0.1401	$0.1568	3.66M
Oct 21, 2026	$0.23	$0.2375	$0.201	$0.201	1.64M
Oct 20, 2026	$0.22	$0.243	$0.216	$0.2324	1.22M
Oct 19, 2026	$0.228	$0.23	$0.2124	$0.2239	2.86M
Oct 16, 2026	$0.25	$0.2557	$0.2025	$0.236	6.37M
Oct 15, 2026	$0.526	$0.5401	$0.24	$0.2819	10.77M
Oct 14, 2026	$0.56	$0.5989	$0.5594	$0.5764	233.56K
Oct 13, 2026	$0.64	$0.64	$0.5606	$0.571	557.8K
Oct 12, 2026	$0.6074	$0.647	$0.5801	$0.6189	2.69M
Oct 9, 2026	$0.5586	$0.5746	$0.5411	$0.5535	778.55K
Oct 8, 2026	$0.5233	$0.5698	$0.5233	$0.5523	1.29M
Oct 7, 2026	$0.5319	$0.5496	$0.5198	$0.5292	601.01K