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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.15$40.15483,300——
2020-12-30$39.88$39.88261,600——
2020-12-29$39.97$39.97650,400——
2020-12-28$40.32$40.321,323,900——
2020-12-24$40.00$40.00360,000——
2020-12-23$39.87$39.87540,400——
2020-12-22$38.99$38.99843,100——
2020-12-21$38.82$38.82839,700——
2020-12-18$38.29$38.291,549,600——
2020-12-17$38.24$38.24715,300——
2020-12-16$38.50$38.50760,100——
2020-12-15$37.83$37.83887,200——
2020-12-14$37.81$37.81621,900——
2020-12-11$37.57$37.57393,900——
2020-12-10$37.62$37.62796,900——
2020-12-09$37.08$37.081,863,100——
2020-12-08$38.18$38.18755,300——
2020-12-07$38.31$38.31604,200——
2020-12-04$37.80$37.80479,500——
2020-12-03$37.03$37.03886,000——
2020-12-02$37.14$37.14699,900——
2020-12-01$38.39$38.39627,100——
2020-11-30$38.50$38.50774,600——
2020-11-27$37.63$37.63301,700——
2020-11-25$37.27$37.27372,100——
2020-11-24$37.39$37.39904,300——
2020-11-23$37.39$37.39472,500——
2020-11-20$36.86$36.86824,900——
2020-11-19$37.37$37.37755,000——
2020-11-18$36.55$36.55569,300——
2020-11-17$37.72$37.722,105,100——
2020-11-16$37.61$37.611,620,200——
2020-11-13$36.47$36.47933,700——
2020-11-12$35.53$35.53600,700——
2020-11-11$34.77$34.77692,100——
2020-11-10$33.26$33.261,297,600——
2020-11-09$30.79$30.791,037,800——
2020-11-06$32.58$32.58560,000——
2020-11-05$32.66$32.66732,400——
2020-11-04$32.56$32.56368,300——
2020-11-03$32.56$32.56869,400——
2020-11-02$31.71$31.711,095,200——
2020-10-30$30.75$30.751,123,200——
2020-10-29$31.94$31.94740,200——
2020-10-28$32.97$32.97545,700——
2020-10-27$34.99$34.99550,800——
2020-10-26$34.90$34.90666,100——
2020-10-23$35.13$35.13565,100——
2020-10-22$35.13$35.13402,400——
2020-10-21$34.95$34.95390,700——
2020-10-20$35.16$35.16225,200——
2020-10-19$35.87$35.87576,400——
2020-10-16$36.21$36.21435,800——
2020-10-15$36.43$36.43518,700——
2020-10-14$35.73$35.73628,300——
2020-10-13$35.91$35.91478,700——
2020-10-12$36.18$36.18970,900——
2020-10-09$35.84$35.84339,600——
2020-10-08$35.21$35.21425,500——
2020-10-07$35.84$35.84454,100——
2020-10-06$35.68$35.68667,900——
2020-10-05$36.77$36.77495,200——
2020-10-02$35.63$35.63520,800——
2020-10-01$35.17$35.17723,900——
2020-09-30$34.30$34.30658,500——
2020-09-29$33.65$33.65540,600——
2020-09-28$33.56$33.56741,700——
2020-09-25$33.17$33.17511,000——
2020-09-24$32.97$32.97677,700——
2020-09-23$33.16$33.16533,400——
2020-09-22$34.07$34.07599,700——
2020-09-21$34.87$34.87954,800——
2020-09-18$35.38$35.381,761,400——
2020-09-17$35.23$35.23818,500——
2020-09-16$34.40$34.40843,700——
2020-09-15$33.51$33.51734,800——
2020-09-14$32.46$32.46807,100——
2020-09-11$32.31$32.31704,500——
2020-09-10$32.64$32.64738,700——
2020-09-09$33.06$33.06584,300——
2020-09-08$32.52$32.52811,300——
2020-09-04$33.03$33.03783,100——
2020-09-03$33.24$33.24792,500——
2020-09-02$33.52$33.52816,600——
2020-09-01$33.49$33.49918,700——
2020-08-31$32.79$32.79965,600——
2020-08-28$31.85$31.85861,800——
2020-08-27$32.35$32.35821,400——
2020-08-26$32.92$32.921,754,100——
2020-08-25$31.65$31.653,204,200——
2020-08-24$34.44$34.44600,600——
2020-08-21$34.12$34.12597,600——
2020-08-20$33.89$33.891,161,400——
2020-08-19$34.05$34.05295,400——
2020-08-18$34.12$34.12517,900——
2020-08-17$34.06$34.06549,900——
2020-08-14$33.73$33.73306,200——
2020-08-13$33.65$33.65290,200——
2020-08-12$33.53$33.53433,400——
2020-08-11$32.72$32.72544,500——
2020-08-10$33.19$33.19364,100——
2020-08-07$33.86$33.86291,900——
2020-08-06$33.87$33.87390,500——
2020-08-05$34.04$34.04277,000——
2020-08-04$34.37$34.37456,600——
2020-08-03$33.96$33.96433,000——
2020-07-31$33.98$33.98562,500——
2020-07-30$33.95$33.95351,900——
2020-07-29$33.81$33.81337,200——
2020-07-28$33.85$33.85485,300——
2020-07-27$33.87$33.87513,100——
2020-07-24$32.88$32.88327,000——
2020-07-23$33.25$33.25375,500——
2020-07-22$32.78$32.78454,800——
2020-07-21$32.98$32.98804,400——
2020-07-20$31.73$31.73399,500——
2020-07-17$31.95$31.95529,100——
2020-07-16$32.23$32.23407,100——
2020-07-15$31.97$31.97424,900——
2020-07-14$31.87$31.87616,800——
2020-07-13$30.90$30.90441,500——
2020-07-10$31.51$31.51579,000——
2020-07-09$31.12$31.12632,000——
2020-07-08$31.75$31.75567,100——
2020-07-07$31.91$31.91924,400——
2020-07-06$31.31$31.31726,500——
2020-07-02$31.35$31.35516,300——
2020-07-01$31.10$31.10754,900——
2020-06-30$31.51$31.51799,600——
2020-06-29$30.99$30.99688,300——
2020-06-26$30.62$30.621,146,100——
2020-06-25$31.58$31.58685,800——
2020-06-24$31.68$31.68602,200——
2020-06-23$31.61$31.61744,100——
2020-06-22$32.17$32.17778,200——
2020-06-19$31.25$31.25840,900——
2020-06-18$31.01$31.01418,400——
2020-06-17$31.71$31.711,283,800——
2020-06-16$30.86$30.86670,300——
2020-06-15$30.53$30.53648,600——
2020-06-12$30.23$30.23698,500——
2020-06-11$29.90$29.90568,500——
2020-06-10$30.73$30.732,758,600——
2020-06-09$31.60$31.60801,700——
2020-06-08$31.23$31.233,130,800——
2020-06-05$29.85$29.85774,900——
2020-06-04$30.52$30.52554,600——
2020-06-03$30.82$30.822,458,400——
2020-06-02$31.36$31.36604,100——
2020-06-01$31.41$31.412,520,500——
2020-05-29$31.48$31.48943,700——
2020-05-28$30.56$30.56734,100——
2020-05-27$30.80$30.80660,200——
2020-05-26$29.79$29.79688,200——
2020-05-22$29.13$29.13630,600——
2020-05-21$29.13$29.13719,500——
2020-05-20$29.16$29.16867,300——
2020-05-19$29.04$29.04760,100——
2020-05-18$29.13$29.131,256,500——
2020-05-15$29.64$29.642,474,800——
2020-05-14$29.47$29.471,450,000——
2020-05-13$31.03$31.031,517,000——
2020-05-12$31.30$31.301,622,600——
2020-05-11$30.32$30.321,811,000——
2020-05-08$29.73$29.732,231,800——
2020-05-07$28.77$28.771,733,300——
2020-05-06$26.81$26.81845,200——
2020-05-05$26.21$26.21862,600——
2020-05-04$25.47$25.47807,700——
2020-05-01$25.63$25.631,123,900——
2020-04-30$25.84$25.841,316,900——
2020-04-29$26.75$26.75981,900——
2020-04-28$27.40$27.40940,900——
2020-04-27$27.80$27.80766,600——
2020-04-24$27.54$27.541,087,700——
2020-04-23$27.02$27.02736,700——
2020-04-22$27.19$27.19697,000——
2020-04-21$27.08$27.08889,500——
2020-04-20$27.09$27.091,134,100——
2020-04-17$26.91$26.911,414,900——
2020-04-16$27.16$27.161,334,500——
2020-04-15$25.21$25.211,370,200——
2020-04-14$25.75$25.751,626,800——
2020-04-13$25.41$25.41948,400——
2020-04-09$25.40$25.401,289,900——
2020-04-08$25.50$25.501,464,600——
2020-04-07$25.25$25.251,456,900——
2020-04-06$26.13$26.131,274,200——
2020-04-03$27.19$27.191,170,500——
2020-04-02$26.29$26.29939,500——
2020-04-01$26.06$26.061,039,000——
2020-03-31$25.97$25.971,181,700——
2020-03-30$26.28$26.281,055,800——
2020-03-27$25.36$25.361,061,100——
2020-03-26$25.63$25.631,454,800——
2020-03-25$23.73$23.732,117,800——
2020-03-24$24.18$24.181,775,300——
2020-03-23$23.87$23.871,721,500——
2020-03-20$24.73$24.732,446,100——
2020-03-19$25.01$25.011,863,200——
2020-03-18$24.48$24.482,377,300——
2020-03-17$26.57$26.572,237,400——
2020-03-16$22.36$22.361,907,200——
2020-03-13$21.31$21.311,665,300——
2020-03-12$20.50$20.501,638,900——
2020-03-11$21.32$21.321,074,300——
2020-03-10$22.08$22.081,133,100——
2020-03-09$22.08$22.081,228,300——
2020-03-06$23.36$23.36989,500——
2020-03-05$23.33$23.331,209,000——
2020-03-04$23.26$23.261,174,800——
2020-03-03$23.84$23.841,047,900——
2020-03-02$25.23$25.23794,400——
2020-02-28$23.73$23.731,129,500——
2020-02-27$23.83$23.83794,600——
2020-02-26$24.50$24.50595,800——
2020-02-25$25.63$25.63599,600——
2020-02-24$26.54$26.54698,200——
2020-02-21$26.80$26.80462,900——
2020-02-20$26.97$26.97469,600——
2020-02-19$26.33$26.33520,500——
2020-02-18$26.34$26.34568,900——
2020-02-14$26.54$26.54443,500——
2020-02-13$26.88$26.88460,200——
2020-02-12$26.82$26.82467,400——
2020-02-11$26.80$26.80568,400——
2020-02-10$26.52$26.52815,000——
2020-02-07$27.22$27.22950,400——
2020-02-06$27.37$27.372,604,400——
2020-02-05$24.91$24.912,155,500——
2020-02-04$24.07$24.071,842,300——
2020-02-03$24.29$24.291,845,200——
2020-01-31$24.21$24.21558,300——
2020-01-30$24.78$24.781,135,000——
2020-01-29$24.66$24.66574,400——
2020-01-28$24.73$24.73425,600——
2020-01-27$24.66$24.66652,700——
2020-01-24$24.96$24.96481,200——
2020-01-23$25.15$25.15549,600——
2020-01-22$25.45$25.45329,000——
2020-01-21$25.48$25.48320,900——
2020-01-17$25.78$25.78277,000——
2020-01-16$26.10$26.10687,900——
2020-01-15$25.44$25.44636,800——
2020-01-14$25.58$25.58720,400——
2020-01-13$25.76$25.76521,800——
2020-01-10$25.19$25.19436,700——
2020-01-09$25.26$25.26331,100——
2020-01-08$25.21$25.21255,500——
2020-01-07$25.29$25.29463,800——
2020-01-06$25.59$25.59583,700——
2020-01-03$25.87$25.87716,200——
2020-01-02$25.20$25.20658,500——