NASDAQ:HAIN | Historical Stock Price | HAIN CELESTIAL GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-01-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.50$1.35$3.64$9.80$26.38$70.971994-01-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.31$2.31221,000——
1994-12-29$2.44$2.4470,600——
1994-12-28$2.31$2.3182,000——
1994-12-27$2.31$2.312,000——
1994-12-23$2.31$2.3116,600——
1994-12-22$2.31$2.31139,200——
1994-12-21$2.38$2.3851,400——
1994-12-20$2.31$2.3116,600——
1994-12-19$2.38$2.3897,400——
1994-12-16$2.28$2.2831,000——
1994-12-15$2.25$2.2543,200——
1994-12-14$2.28$2.28132,200——
1994-12-13$2.28$2.2843,200——
1994-12-12$2.31$2.3149,000——
1994-12-09$2.28$2.2834,600——
1994-12-08$2.38$2.3898,200——
1994-12-07$2.38$2.38128,000——
1994-12-06$2.27$2.2793,400——
1994-12-05$2.38$2.3853,800——
1994-12-02$2.53$2.5324,800——
1994-12-01$2.53$2.53956,400——
1994-11-30$2.47$2.4744,000——
1994-11-29$2.53$2.5362,600——
1994-11-28$2.44$2.4426,400——
1994-11-25$2.53$2.5311,600——
1994-11-23$2.50$2.5018,400——
1994-11-22$2.56$2.5688,600——
1994-11-21$2.56$2.5666,400——
1994-11-18$2.72$2.7225,000——
1994-11-17$2.59$2.5993,600——
1994-11-16$2.59$2.5993,800——
1994-11-15$2.75$2.75136,400——
1994-11-14$2.75$2.7550,400——
1994-11-11$2.75$2.7535,600——
1994-11-10$2.63$2.63150,800——
1994-11-09$2.75$2.75122,000——
1994-11-08$2.72$2.7241,000——
1994-11-07$2.75$2.75202,600——
1994-11-04$2.66$2.6653,000——
1994-11-03$2.66$2.6698,000——
1994-11-02$2.69$2.6961,400——
1994-11-01$2.63$2.6355,600——
1994-10-31$2.72$2.7281,000——
1994-10-28$2.69$2.69170,400——
1994-10-27$2.63$2.63119,600——
1994-10-26$2.56$2.56109,600——
1994-10-25$2.50$2.5059,400——
1994-10-24$2.59$2.5954,600——
1994-10-21$2.66$2.66169,600——
1994-10-20$2.66$2.66168,200——
1994-10-19$2.72$2.7250,800——
1994-10-18$2.70$2.70109,600——
1994-10-17$2.67$2.67449,600——
1994-10-14$2.70$2.70330,000——
1994-10-13$2.72$2.72407,000——
1994-10-12$2.59$2.59766,800——
1994-10-11$2.51$2.51155,600——
1994-10-10$2.56$2.56204,400——
1994-10-07$2.53$2.5337,000——
1994-10-06$2.47$2.47107,200——
1994-10-05$2.44$2.4410,000——
1994-10-04$2.53$2.5379,200——
1994-10-03$2.63$2.6340,600——
1994-09-30$2.63$2.6394,600——
1994-09-29$2.59$2.59197,600——
1994-09-28$2.63$2.6314,600——
1994-09-27$2.69$2.69166,200——
1994-09-26$2.77$2.7731,600——
1994-09-23$2.81$2.8189,800——
1994-09-22$2.72$2.7254,800——
1994-09-21$2.75$2.75118,200——
1994-09-20$2.77$2.7771,200——
1994-09-19$2.75$2.75115,400——
1994-09-16$2.78$2.78208,600——
1994-09-15$2.73$2.7389,200——
1994-09-14$2.69$2.6969,000——
1994-09-13$2.63$2.63157,800——
1994-09-12$2.63$2.6341,000——
1994-09-09$2.53$2.5357,600——
1994-09-08$2.63$2.6335,200——
1994-09-07$2.59$2.5933,200——
1994-09-06$2.53$2.534,400——
1994-09-02$2.59$2.5944,800——
1994-09-01$2.63$2.63225,800——
1994-08-31$2.56$2.5679,000——
1994-08-30$2.50$2.50280,400——
1994-08-29$2.44$2.4483,200——
1994-08-26$2.38$2.3838,600——
1994-08-25$2.31$2.3146,600——
1994-08-24$2.31$2.31207,000——
1994-08-23$2.31$2.31134,600——
1994-08-22$2.25$2.25107,000——
1994-08-19$2.31$2.3148,400——
1994-08-18$2.31$2.31101,200——
1994-08-17$2.31$2.3185,600——
1994-08-16$2.25$2.25163,000——
1994-08-15$2.31$2.3110,000——
1994-08-12$2.31$2.3122,000——
1994-08-11$2.25$2.2533,800——
1994-08-10$2.25$2.2541,600——
1994-08-09$2.25$2.2534,000——
1994-08-08$2.25$2.2525,000——
1994-08-05$2.25$2.2512,200——
1994-08-04$2.31$2.3129,200——
1994-08-03$2.31$2.3134,800——
1994-08-02$2.38$2.389,400——
1994-08-01$2.25$2.2563,200——
1994-07-29$2.34$2.3461,000——
1994-07-28$2.31$2.3144,600——
1994-07-27$2.38$2.3861,600——
1994-07-26$2.38$2.3860,800——
1994-07-25$2.34$2.3410,200——
1994-07-22$2.34$2.34131,400——
1994-07-21$2.38$2.3845,000——
1994-07-20$2.44$2.4471,600——
1994-07-19$2.44$2.4431,800——
1994-07-18$2.31$2.3162,800——
1994-07-15$2.44$2.4460,000——
1994-07-14$2.31$2.3187,600——
1994-07-13$2.41$2.4147,600——
1994-07-12$2.38$2.389,200——
1994-07-11$2.34$2.3424,000——
1994-07-08$2.22$2.2265,200——
1994-07-07$2.22$2.22129,800——
1994-07-06$2.41$2.4140,200——
1994-07-05$2.38$2.3862,200——
1994-07-01$2.44$2.447,200——
1994-06-30$2.47$2.4735,200——
1994-06-29$2.50$2.5033,800——
1994-06-28$2.44$2.4481,600——
1994-06-27$2.56$2.5622,400——
1994-06-24$2.47$2.4715,000——
1994-06-23$2.63$2.63194,600——
1994-06-22$2.60$2.60348,000——
1994-06-21$2.44$2.4481,600——
1994-06-20$2.50$2.5073,000——
1994-06-17$2.50$2.5075,000——
1994-06-16$2.47$2.4791,000——
1994-06-15$2.47$2.4751,800——
1994-06-14$2.47$2.47177,000——
1994-06-13$2.38$2.3844,200——
1994-06-10$2.47$2.4787,200——
1994-06-09$2.47$2.47234,600——
1994-06-08$2.50$2.50113,800——
1994-06-07$2.47$2.47278,200——
1994-06-06$2.47$2.47123,600——
1994-06-03$2.50$2.50279,000——
1994-06-02$2.47$2.47486,000——
1994-06-01$2.47$2.47241,000——
1994-05-31$2.44$2.4439,400——
1994-05-27$2.38$2.3885,800——
1994-05-26$2.38$2.3830,000——
1994-05-25$2.25$2.2535,600——
1994-05-24$2.25$2.25146,800——
1994-05-23$2.38$2.3853,600——
1994-05-20$2.31$2.31165,000——
1994-05-19$2.38$2.38223,400——
1994-05-18$2.25$2.25252,800——
1994-05-17$2.13$2.13359,600——
1994-05-16$2.13$2.1333,800——
1994-05-13$2.13$2.1363,400——
1994-05-12$2.06$2.0643,600——
1994-05-11$2.00$2.00104,400——
1994-05-10$2.19$2.1980,000——
1994-05-09$2.25$2.2563,600——
1994-05-06$2.19$2.19135,600——
1994-05-05$2.05$2.0598,600——
1994-05-04$2.00$2.0048,400——
1994-05-03$1.94$1.9440,800——
1994-05-02$2.00$2.00146,800——
1994-04-29$1.94$1.9471,400——
1994-04-28$1.88$1.88168,800——
1994-04-26$1.88$1.8845,000——
1994-04-25$1.88$1.8815,000——
1994-04-22$1.94$1.94165,400——
1994-04-21$1.91$1.911,000——
1994-04-20$1.88$1.88167,200——
1994-04-19$1.88$1.88113,600——
1994-04-18$1.78$1.7881,200——
1994-04-15$1.84$1.84171,600——
1994-04-14$1.75$1.7517,800——
1994-04-13$1.69$1.694,000——
1994-04-12$1.69$1.6968,200——
1994-04-11$1.75$1.7518,200——
1994-04-08$1.56$1.5645,200——
1994-04-07$1.63$1.6319,000——
1994-04-06$1.63$1.6316,600——
1994-04-05$1.63$1.6329,200——
1994-04-04$1.56$1.5645,000——
1994-03-31$1.56$1.5647,000——
1994-03-30$1.63$1.6342,200——
1994-03-29$1.69$1.6918,000——
1994-03-28$1.88$1.8825,400——
1994-03-25$1.84$1.8443,200——
1994-03-24$1.94$1.9479,200——
1994-03-23$1.88$1.8847,200——
1994-03-22$1.88$1.88139,600——
1994-03-21$1.88$1.8857,200——
1994-03-18$1.88$1.88142,000——
1994-03-17$1.75$1.75106,200——
1994-03-16$1.88$1.88155,800——
1994-03-15$1.69$1.69106,000——
1994-03-14$1.84$1.8471,600——
1994-03-11$1.94$1.94105,600——
1994-03-10$1.94$1.94187,000——
1994-03-09$1.88$1.88231,600——
1994-03-08$1.75$1.7562,400——
1994-03-07$1.81$1.81262,800——
1994-03-04$1.63$1.63147,400——
1994-03-03$1.59$1.59200,600——
1994-03-02$1.56$1.5663,200——
1994-03-01$1.56$1.5668,000——
1994-02-28$1.50$1.50154,200——
1994-02-25$1.48$1.48103,000——
1994-02-24$1.34$1.3416,800——
1994-02-23$1.50$1.5011,000——
1994-02-22$1.50$1.5014,400——
1994-02-18$1.44$1.4466,800——
1994-02-17$1.31$1.3171,200——
1994-02-16$1.31$1.3148,000——
1994-02-15$1.31$1.3110,600——
1994-02-14$1.50$1.5083,600——
1994-02-11$1.38$1.384,000——
1994-02-10$1.38$1.387,400——
1994-02-09$1.50$1.5026,800——
1994-02-08$1.38$1.3839,800——
1994-02-07$1.50$1.5039,800——
1994-02-04$1.44$1.440——
1994-02-03$1.44$1.4424,800——
1994-02-02$1.50$1.504,200——
1994-02-01$1.50$1.5031,400——
1994-01-31$1.50$1.5053,200——
1994-01-28$1.38$1.3818,000——
1994-01-27$1.31$1.3180,000——
1994-01-26$1.44$1.4462,000——
1994-01-25$1.38$1.3836,400——
1994-01-24$1.38$1.3827,000——
1994-01-21$1.38$1.38231,600——
1994-01-20$1.50$1.50290,400——