UK markets close in 8 hours 20 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
9.70+0.50 (+5.48%)
As of 06:07PM GMT. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20240.000.000.009.709.7056
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------
28 Dec 202310.9111.1110.9111.1111.11234
27 Dec 202310.6110.7210.6110.7210.72285
22 Dec 202310.6310.6610.5910.5910.591,477
21 Dec 202310.5210.5210.3210.3210.32212
20 Dec 202310.5010.5010.5010.5010.502,582
19 Dec 202310.6510.7610.5610.6610.66131
18 Dec 202310.6210.6210.3510.5410.54789
15 Dec 202310.8610.8610.6510.7510.75111
14 Dec 202311.3511.3511.0911.0911.09152
13 Dec 202310.5510.5510.5010.5010.5097
12 Dec 20239.9810.079.9710.0610.06513
11 Dec 202310.0310.049.909.909.9034
08 Dec 202310.6710.6710.0910.0910.09153
07 Dec 202310.7010.7010.7010.7010.70-
06 Dec 202310.7610.9510.7610.9510.9511
05 Dec 202310.8410.9510.8410.8910.89352
04 Dec 202310.9110.9710.8010.9710.9750
01 Dec 202310.5310.8010.5310.8010.8098
30 Nov 202310.5710.5710.3510.5710.57138
29 Nov 202310.9310.9310.5510.5510.554
28 Nov 202310.6210.8110.6210.8110.81399
27 Nov 202311.0111.0111.0111.0111.014
24 Nov 202310.9111.0410.9111.0411.044
23 Nov 2023------
22 Nov 202310.7510.9110.7510.9110.916
21 Nov 202310.9310.9310.8310.8310.83131
20 Nov 202311.1811.1811.0811.0811.0822
17 Nov 2023------
16 Nov 202311.2511.2511.2511.2511.252
15 Nov 2023------
14 Nov 202311.5411.7111.5411.5711.57345
13 Nov 202311.0611.1311.0011.1111.111,729
10 Nov 202311.3511.3611.1911.1911.19703
09 Nov 2023------
08 Nov 202311.3111.3111.3111.3111.31177
07 Nov 202311.2112.4211.1912.0312.031,199
06 Nov 202311.5311.5311.4411.5311.5310
03 Nov 202311.8411.8811.8411.8811.889
02 Nov 202311.3311.7311.3311.7311.731,159
01 Nov 202311.0811.1011.0111.0411.041,806
31 Oct 202311.0511.1611.0511.1511.151,329
30 Oct 202311.1611.1611.1611.1611.161
27 Oct 202311.3111.3111.2311.2811.28135
26 Oct 202311.1811.4311.1811.2711.274
25 Oct 202311.1111.1611.0011.1611.16141
24 Oct 202311.0711.1611.0711.1611.1653
23 Oct 202310.5910.5910.5910.5910.596
20 Oct 202310.7410.8110.7110.8110.811,206
19 Oct 202310.9310.9310.9310.9310.931
18 Oct 202310.9210.9910.9110.9110.916
17 Oct 202310.8511.0010.8510.9710.9797
16 Oct 2023------
13 Oct 202310.2210.2210.2210.2210.221
12 Oct 202310.4610.4610.2010.2010.202
11 Oct 2023------
10 Oct 202310.4910.5310.4110.5110.51170
09 Oct 2023------
06 Oct 20239.8110.019.8110.0110.01289
05 Oct 202310.2410.2410.2410.2410.24177
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...