UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.49-0.02 (-0.20%)
At close: 02:50PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20247.607.607.497.607.605
25 Jul 20247.517.517.517.517.517,681
24 Jul 20247.447.447.447.447.445
23 Jul 20247.527.537.527.537.53114
22 Jul 20247.307.387.307.387.3888
19 Jul 20247.517.517.387.387.38434
18 Jul 20247.898.107.817.827.822,540
17 Jul 20247.577.757.577.647.64128
16 Jul 20247.237.367.207.297.291,368
15 Jul 20247.017.087.017.057.05700
12 Jul 20247.097.097.097.097.09283
11 Jul 20246.787.006.787.007.00253
10 Jul 2024------
09 Jul 20247.097.096.896.896.891,118
08 Jul 20247.157.157.157.157.1510
05 Jul 2024------
04 Jul 2024------
03 Jul 2024------
02 Jul 20246.936.956.936.936.93356
01 Jul 20246.906.996.906.996.99245
28 Jun 20246.746.746.746.746.74500
27 Jun 2024------
26 Jun 20246.616.666.566.666.66372
25 Jun 20246.716.716.716.716.71-
24 Jun 20247.047.187.007.187.1839
21 Jun 20246.916.916.916.916.911
20 Jun 2024------
19 Jun 2024------
18 Jun 20247.057.067.017.067.06359
17 Jun 2024------
14 Jun 2024------
13 Jun 20247.197.197.017.017.01223
12 Jun 20247.447.447.397.437.43104
11 Jun 20247.227.287.137.287.28209
10 Jun 20247.297.367.227.297.29716
07 Jun 20247.637.637.447.597.5911
06 Jun 20247.577.707.577.707.706
05 Jun 20247.807.807.607.607.60123
04 Jun 20247.617.927.617.927.921,037
03 Jun 20247.687.787.687.757.75800
31 May 20247.527.797.527.797.79617
30 May 20247.077.257.057.257.25910
29 May 20246.956.956.956.956.9514
28 May 20246.936.946.926.926.92669
24 May 20247.037.037.007.027.02121
23 May 20247.137.137.137.137.13300
22 May 20247.267.407.257.407.40242
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...