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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.96$25.96810,800——
2019-12-30$25.53$25.53414,700——
2019-12-27$25.58$25.58587,800——
2019-12-26$25.64$25.64487,200——
2019-12-24$25.74$25.74212,700——
2019-12-23$25.78$25.78696,200——
2019-12-20$25.71$25.711,264,500——
2019-12-19$25.60$25.60449,800——
2019-12-18$25.22$25.22526,100——
2019-12-17$24.87$24.87366,200——
2019-12-16$24.67$24.67419,200——
2019-12-13$24.97$24.97412,400——
2019-12-12$25.79$25.791,613,400——
2019-12-11$25.53$25.53467,700——
2019-12-10$25.50$25.50855,500——
2019-12-09$25.24$25.24483,000——
2019-12-06$25.17$25.17427,500——
2019-12-05$25.06$25.06492,700——
2019-12-04$24.98$24.98548,900——
2019-12-03$25.05$25.05679,600——
2019-12-02$24.99$24.99498,500——
2019-11-29$24.72$24.72205,000——
2019-11-27$24.97$24.97397,200——
2019-11-26$24.93$24.93375,000——
2019-11-25$24.87$24.87810,500——
2019-11-22$24.54$24.54444,400——
2019-11-21$24.57$24.57634,000——
2019-11-20$24.99$24.99406,200——
2019-11-19$24.91$24.91437,800——
2019-11-18$24.71$24.71500,900——
2019-11-15$25.10$25.10515,800——
2019-11-14$25.02$25.02854,600——
2019-11-13$25.41$25.41996,300——
2019-11-12$25.60$25.601,050,200——
2019-11-11$25.82$25.82717,000——
2019-11-08$25.93$25.932,527,400——
2019-11-07$25.55$25.552,071,300——
2019-11-06$24.23$24.231,433,300——
2019-11-05$24.23$24.23733,500——
2019-11-04$24.18$24.18777,700——
2019-11-01$23.37$23.37847,000——
2019-10-31$23.64$23.64688,500——
2019-10-30$23.38$23.38731,800——
2019-10-29$23.29$23.29735,600——
2019-10-28$22.97$22.97762,900——
2019-10-25$22.78$22.78600,600——
2019-10-24$22.43$22.43814,500——
2019-10-23$22.30$22.30746,500——
2019-10-22$22.21$22.21608,800——
2019-10-21$21.94$21.94510,400——
2019-10-18$22.16$22.16442,700——
2019-10-17$22.42$22.42672,100——
2019-10-16$22.06$22.06700,700——
2019-10-15$21.83$21.831,160,300——
2019-10-14$21.07$21.07864,700——
2019-10-11$20.70$20.70596,800——
2019-10-10$20.22$20.22495,500——
2019-10-09$20.11$20.11725,800——
2019-10-08$20.15$20.15474,700——
2019-10-07$20.52$20.52532,800——
2019-10-04$20.71$20.71559,500——
2019-10-03$20.69$20.69835,000——
2019-10-02$20.49$20.49920,700——
2019-10-01$20.96$20.96775,100——
2019-09-30$21.48$21.48783,800——
2019-09-27$21.54$21.54717,100——
2019-09-26$21.71$21.71679,800——
2019-09-25$22.02$22.02924,100——
2019-09-24$21.55$21.551,106,500——
2019-09-23$21.47$21.471,093,600——
2019-09-20$20.90$20.902,942,400——
2019-09-19$21.31$21.311,228,600——
2019-09-18$22.11$22.111,359,500——
2019-09-17$22.41$22.41727,600——
2019-09-16$22.51$22.51850,900——
2019-09-13$21.96$21.96647,700——
2019-09-12$21.72$21.72891,400——
2019-09-11$21.75$21.752,216,400——
2019-09-10$20.75$20.751,236,800——
2019-09-09$19.59$19.591,753,300——
2019-09-06$19.62$19.62728,500——
2019-09-05$19.75$19.751,130,700——
2019-09-04$19.58$19.581,199,300——
2019-09-03$19.17$19.172,573,900——
2019-08-30$19.05$19.052,866,100——
2019-08-29$19.03$19.033,288,400——
2019-08-28$18.36$18.362,892,000——
2019-08-27$18.18$18.181,509,300——
2019-08-26$18.53$18.531,417,300——
2019-08-23$18.38$18.381,512,400——
2019-08-22$18.91$18.911,785,900——
2019-08-21$18.36$18.362,449,200——
2019-08-20$18.60$18.603,381,300——
2019-08-19$21.90$21.901,325,400——
2019-08-16$21.74$21.741,103,300——
2019-08-15$21.09$21.091,084,900——
2019-08-14$21.26$21.261,308,300——
2019-08-13$22.06$22.06746,200——
2019-08-12$21.44$21.44602,800——
2019-08-09$22.15$22.15725,500——
2019-08-08$22.14$22.141,479,000——
2019-08-07$21.47$21.47894,200——
2019-08-06$21.42$21.42734,400——
2019-08-05$21.63$21.631,147,300——
2019-08-02$22.14$22.14904,600——
2019-08-01$22.05$22.051,329,600——
2019-07-31$21.77$21.771,615,500——
2019-07-30$21.93$21.93846,200——
2019-07-29$21.46$21.463,257,000——
2019-07-26$20.56$20.561,083,300——
2019-07-25$20.26$20.261,377,500——
2019-07-24$20.22$20.221,974,900——
2019-07-23$20.25$20.251,478,200——
2019-07-22$20.68$20.681,196,600——
2019-07-19$20.77$20.77532,000——
2019-07-18$21.02$21.02539,500——
2019-07-17$20.71$20.711,006,300——
2019-07-16$20.93$20.93747,100——
2019-07-15$21.41$21.41687,000——
2019-07-12$21.39$21.39878,000——
2019-07-11$21.01$21.011,644,300——
2019-07-10$21.93$21.93712,500——
2019-07-09$22.04$22.04711,700——
2019-07-08$21.99$21.99751,400——
2019-07-05$22.37$22.37526,800——
2019-07-03$21.89$21.89680,000——
2019-07-02$21.66$21.66529,900——
2019-07-01$21.41$21.411,071,600——
2019-06-28$21.90$21.901,094,500——
2019-06-27$21.23$21.23850,500——
2019-06-26$20.85$20.85711,900——
2019-06-25$20.79$20.79841,200——
2019-06-24$20.53$20.53737,500——
2019-06-21$20.65$20.651,578,600——
2019-06-20$20.60$20.601,277,800——
2019-06-19$20.74$20.74700,100——
2019-06-18$20.55$20.55691,000——
2019-06-17$20.71$20.71770,500——
2019-06-14$21.17$21.17680,000——
2019-06-13$21.12$21.12595,000——
2019-06-12$20.98$20.98810,200——
2019-06-11$21.15$21.151,158,100——
2019-06-10$20.75$20.75684,400——
2019-06-07$21.02$21.021,419,300——
2019-06-06$20.52$20.52875,900——
2019-06-05$20.59$20.59887,800——
2019-06-04$20.63$20.63663,700——
2019-06-03$20.38$20.38960,900——
2019-05-31$20.39$20.391,104,400——
2019-05-30$20.13$20.131,434,500——
2019-05-29$20.54$20.542,856,900——
2019-05-28$21.35$21.351,898,900——
2019-05-24$22.48$22.482,111,800——
2019-05-23$22.84$22.841,728,500——
2019-05-22$23.83$23.831,046,900——
2019-05-21$23.90$23.902,633,300——
2019-05-20$23.43$23.432,422,200——
2019-05-17$23.94$23.941,827,800——
2019-05-16$24.30$24.301,564,800——
2019-05-15$24.48$24.482,184,700——
2019-05-14$23.90$23.902,376,300——
2019-05-13$23.60$23.602,087,900——
2019-05-10$22.88$22.881,035,200——
2019-05-09$22.92$22.922,088,300——
2019-05-08$23.75$23.752,496,600——
2019-05-07$23.70$23.701,816,000——
2019-05-06$22.99$22.991,600,600——
2019-05-03$22.48$22.481,044,400——
2019-05-02$22.01$22.011,292,100——
2019-05-01$21.75$21.75969,200——
2019-04-30$21.82$21.82931,700——
2019-04-29$21.98$21.981,423,100——
2019-04-26$21.91$21.911,034,900——
2019-04-25$21.56$21.56942,800——
2019-04-24$21.85$21.851,437,900——
2019-04-23$22.01$22.011,157,400——
2019-04-22$22.06$22.06704,700——
2019-04-18$22.38$22.38996,600——
2019-04-17$22.50$22.50596,400——
2019-04-16$22.60$22.601,413,200——
2019-04-15$22.70$22.701,135,200——
2019-04-12$22.07$22.07761,200——
2019-04-11$22.32$22.32729,500——
2019-04-10$22.16$22.16973,300——
2019-04-09$21.77$21.771,125,300——
2019-04-08$21.89$21.89947,200——
2019-04-05$21.82$21.821,099,000——
2019-04-04$21.84$21.843,285,000——
2019-04-03$21.32$21.322,164,700——
2019-04-02$22.05$22.051,597,700——
2019-04-01$22.72$22.721,314,400——
2019-03-29$23.12$23.12956,000——
2019-03-28$23.37$23.37955,100——
2019-03-27$23.64$23.641,498,700——
2019-03-26$23.73$23.73902,300——
2019-03-25$23.46$23.461,425,900——
2019-03-22$23.29$23.291,590,300——
2019-03-21$23.24$23.241,352,500——
2019-03-20$22.46$22.461,186,600——
2019-03-19$22.71$22.711,164,200——
2019-03-18$22.73$22.731,277,700——
2019-03-15$22.55$22.551,887,700——
2019-03-14$22.04$22.041,634,100——
2019-03-13$22.44$22.442,417,100——
2019-03-12$21.91$21.911,217,700——
2019-03-11$21.89$21.892,043,700——
2019-03-08$21.50$21.502,065,300——
2019-03-07$21.56$21.565,322,800——
2019-03-06$20.75$20.754,013,800——
2019-03-05$20.35$20.353,483,100——
2019-03-04$19.58$19.582,282,000——
2019-03-01$19.25$19.253,176,700——
2019-02-28$19.67$19.677,381,000——
2019-02-27$17.77$17.771,983,000——
2019-02-26$17.34$17.342,197,300——
2019-02-25$17.23$17.231,342,700——
2019-02-22$17.64$17.642,107,000——
2019-02-21$18.09$18.091,387,400——
2019-02-20$18.48$18.481,679,700——
2019-02-19$17.92$17.92945,200——
2019-02-15$17.76$17.761,397,300——
2019-02-14$17.45$17.451,975,300——
2019-02-13$17.79$17.792,283,900——
2019-02-12$18.05$18.052,999,900——
2019-02-11$16.84$16.844,386,700——
2019-02-08$15.91$15.913,336,400——
2019-02-07$16.15$16.1510,168,600——
2019-02-06$17.79$17.791,999,500——
2019-02-05$17.63$17.632,431,900——
2019-02-04$18.24$18.241,126,400——
2019-02-01$18.19$18.19702,200——
2019-01-31$18.33$18.331,134,900——
2019-01-30$18.06$18.061,009,400——
2019-01-29$18.06$18.06594,400——
2019-01-28$18.21$18.211,745,300——
2019-01-25$17.99$17.99775,500——
2019-01-24$17.89$17.89909,700——
2019-01-23$18.17$18.171,448,700——
2019-01-22$18.13$18.133,346,000——
2019-01-18$18.56$18.561,045,800——
2019-01-17$18.35$18.35816,100——
2019-01-16$18.03$18.031,152,300——
2019-01-15$18.18$18.181,675,400——
2019-01-14$17.79$17.791,276,500——
2019-01-11$17.81$17.811,075,900——
2019-01-10$17.92$17.921,477,400——
2019-01-09$17.90$17.901,648,500——
2019-01-08$17.56$17.562,421,900——
2019-01-07$17.44$17.442,516,600——
2019-01-04$17.04$17.041,675,300——
2019-01-03$16.49$16.491,955,900——
2019-01-02$16.22$16.222,552,900——