HAIN: The Hain Celestial Group Inc.

As of Friday, May 22nd, 2026

$ 0.78

+0.04 +5.85%

Open: 0.73
High: 0.82
Low: 0.71
Volume: 820,443
Previous Close on Thursday, May 21st, 2026

$ 0.73

-0.03 -3.52%

Open: 0.75
High: 0.76
Low: 0.71
Volume: 495,608

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 0.73 0.82 0.71 0.78 820,443 +0.04 +5.85
2026-05-21 0.75 0.76 0.71 0.73 495,608 -0.03 -3.52
2026-05-20 0.75 0.78 0.68 0.76 867,119 +0.01 +1.10
2026-05-19 0.73 0.76 0.71 0.75 739,395 +0.01 +1.58
2026-05-18 0.79 0.79 0.72 0.74 523,262 -0.04 -4.65
2026-05-15 0.77 0.80 0.73 0.78 705,512 -0.02 -2.54
2026-05-14 0.79 0.80 0.73 0.80 749,191 +0.02 +2.43
2026-05-13 0.74 0.81 0.74 0.78 731,231 -0.03 -3.17
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 0.82
On 2026-05-22		 0.68
On 2026-05-20		 0.00 0.00 0.79
On 2026-05-18		 0.68
On 2026-05-20		 -13.92 0.75
10D 0.82
On 2026-05-12		 0.67
On 2026-05-11		 0.12 17.86 0.82
On 2026-05-12		 0.68
On 2026-05-20		 -17.06 0.77
20D 0.95
On 2026-04-27		 0.55
On 2026-04-28		 -0.15 -15.84 0.95
On 2026-04-27		 0.55
On 2026-04-28		 -42.10 0.74
WTD 0.82
On 2026-05-22		 0.68
On 2026-05-20		 0.00 0.00 0.79
On 2026-05-18		 0.68
On 2026-05-20		 -13.92 0.75
MTD 0.82
On 2026-05-12		 0.61
On 2026-05-04		 0.12 19.09 0.82
On 2026-05-12		 0.68
On 2026-05-20		 -17.06 0.74
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

83.02 +1.17 +1.43 598,242
AEE

Ameren Corporation

111.29 +1.45 +1.32 1,816,625
BILI

Bilibili Inc.

17.23 -0.35 -1.99 4,691,336
BFH

Bread Financial Holdings Inc.

86.60 +0.82 +0.96 569,293
HAIN

The Hain Celestial Group Inc.

0.78 +0.04 +5.85 820,443