HAIN: The Hain Celestial Group Inc.

As of Friday, August 8th, 2025

$ 1.63

-0.02 -1.21%

Open: 1.70
High: 1.70
Low: 1.59
Volume: 1,410,096
Previous Close on Thursday, August 7th, 2025

$ 1.65

+0.08 +5.10%

Open: 1.59
High: 1.67
Low: 1.58
Volume: 1,103,338

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 1.70 1.70 1.59 1.63 1,410,096 -0.02 -1.21
2025-08-07 1.59 1.67 1.58 1.65 1,103,338 +0.08 +5.10
2025-08-06 1.52 1.62 1.51 1.57 1,016,235 +0.05 +3.29
2025-08-05 1.53 1.56 1.48 1.52 1,359,643 0.00 0.00
2025-08-04 1.55 1.58 1.52 1.52 846,024 -0.02 -1.30
2025-08-01 1.56 1.60 1.52 1.54 1,083,718 -0.03 -1.91
2025-07-31 1.58 1.63 1.50 1.57 1,995,353 -0.03 -1.88
2025-07-30 1.68 1.69 1.59 1.60 1,012,015 -0.08 -4.76
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.70
On 2025-08-08		 1.48
On 2025-08-05		 0.09 5.84 1.58
On 2025-08-04		 1.48
On 2025-08-05		 -6.70 1.58
10D 1.88
On 2025-07-28		 1.48
On 2025-08-05		 -0.24 -12.83 1.88
On 2025-07-28		 1.48
On 2025-08-05		 -21.54 1.60
20D 1.94
On 2025-07-23		 1.48
On 2025-08-05		 0.04 2.52 1.94
On 2025-07-23		 1.48
On 2025-08-05		 -23.94 1.66
WTD 1.70
On 2025-08-08		 1.48
On 2025-08-05		 0.09 5.84 1.58
On 2025-08-04		 1.48
On 2025-08-05		 -6.70 1.58
MTD 1.70
On 2025-08-08		 1.48
On 2025-08-05		 0.06 3.82 1.60
On 2025-08-01		 1.48
On 2025-08-05		 -7.80 1.57
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
HAIN

The Hain Celestial Group Inc.

1.63 -0.02 -1.21 1,410,096