UK markets close in 2 hours 56 minutes

The Hain Celestial Group, Inc. (0J2I.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.40+0.12 (+1.70%)
As of 06:50PM BST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.000.000.007.407.40147
21 May 2024------
20 May 20247.397.497.207.287.282,363
17 May 20247.497.497.467.467.46378
16 May 20247.397.397.397.397.3958
15 May 20248.018.017.557.557.556,716
14 May 20247.727.727.567.577.571,650
13 May 20247.527.617.487.577.574,484
10 May 20247.027.107.007.007.0057
09 May 20246.476.476.476.476.47150
08 May 20247.107.216.726.746.74553
07 May 20246.626.766.626.756.752,287
03 May 20247.027.026.786.786.78280
02 May 20246.596.786.596.786.781,075
01 May 20246.306.566.306.566.561,703
30 Apr 20246.086.086.066.076.07409
29 Apr 20246.256.356.186.246.241,724
26 Apr 20246.096.096.096.096.09400
25 Apr 20246.116.116.066.096.09997
24 Apr 20246.086.166.086.156.153,071
23 Apr 20246.096.226.086.226.221,633
22 Apr 20246.016.055.896.056.051,872
19 Apr 20246.006.006.006.006.00333
18 Apr 20245.905.905.865.895.89147
17 Apr 20245.915.925.765.775.77565
16 Apr 20246.336.335.825.825.82594
15 Apr 20246.076.135.936.136.13762
12 Apr 20246.146.206.106.206.20382
11 Apr 20246.136.256.136.246.242,083
10 Apr 20246.556.556.256.256.25294
09 Apr 20246.957.136.827.017.012,924
08 Apr 20246.516.566.466.566.5624
05 Apr 20246.926.926.556.566.561,484
04 Apr 20247.077.076.916.986.982,251
03 Apr 20247.047.187.047.167.16211
02 Apr 20247.497.497.497.497.4961
28 Mar 20247.917.937.917.937.933
27 Mar 20247.877.877.877.877.872,000
26 Mar 20247.998.027.827.827.82651
25 Mar 20248.108.108.008.038.0324
22 Mar 20248.248.248.248.248.244
21 Mar 20248.488.488.298.358.3517
20 Mar 2024------
19 Mar 20248.248.338.248.248.24411
18 Mar 20248.568.608.438.438.43215
15 Mar 20248.808.808.728.808.8045
14 Mar 20249.009.009.009.009.0019
13 Mar 20249.169.169.149.149.1412
12 Mar 20249.249.249.249.249.245
11 Mar 20249.499.499.499.499.4919
08 Mar 20249.369.369.369.369.36100
07 Mar 20249.229.229.229.229.224
06 Mar 20249.749.789.549.549.5427
05 Mar 20249.299.299.299.299.29-
04 Mar 2024------
01 Mar 20249.529.579.469.579.571,020
29 Feb 2024------
28 Feb 20249.709.709.709.709.704
27 Feb 20249.679.799.639.639.63567
26 Feb 20249.619.709.619.709.706
23 Feb 20249.229.229.209.209.202,534
22 Feb 20249.439.539.439.539.5361
21 Feb 2024------
20 Feb 20249.629.749.559.749.74153
19 Feb 2024------
16 Feb 20249.649.719.649.719.712
15 Feb 20249.729.789.599.639.631,779
14 Feb 20249.329.359.329.359.35113
13 Feb 20249.509.509.369.379.37149
12 Feb 20249.689.749.659.659.65221
09 Feb 20249.829.959.639.639.631,073
08 Feb 20249.0710.009.079.899.891,785
07 Feb 202411.1311.139.349.449.442,895
06 Feb 202410.7911.2410.7911.2411.2481
05 Feb 202410.9410.9710.7910.9710.97382
02 Feb 202410.9310.9310.8310.8310.833
01 Feb 202410.6910.7010.6910.6910.698
31 Jan 202410.8010.9810.8010.8410.84698
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 202410.9410.9410.8610.8610.8618
24 Jan 2024------
23 Jan 2024------
22 Jan 20249.9510.219.9510.1910.1913
19 Jan 202410.2710.279.909.909.903
18 Jan 202410.7010.7010.7010.7010.701
17 Jan 202410.8910.8910.6410.6410.642
16 Jan 202410.9611.1510.9210.9210.92161
15 Jan 2024------
12 Jan 202411.3411.3611.1111.1111.11269
11 Jan 2024------
10 Jan 202411.0711.0711.0711.0711.071
09 Jan 202410.8210.9810.8210.9310.93572
08 Jan 202410.9810.9810.9810.9810.983
05 Jan 2024------
04 Jan 202410.5610.5610.5610.5610.56140
03 Jan 202411.1911.1911.0111.0111.011,606
02 Jan 202410.9311.4610.8311.4611.46194
29 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...