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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$42.61$42.61382,900——
2021-12-30$42.37$42.37321,600——
2021-12-29$42.18$42.18420,100——
2021-12-28$42.18$42.18522,900——
2021-12-27$41.92$41.92293,700——
2021-12-23$41.64$41.64419,700——
2021-12-22$41.62$41.62624,900——
2021-12-21$41.41$41.41980,600——
2021-12-20$41.31$41.31542,200——
2021-12-17$41.46$41.462,179,900——
2021-12-16$41.56$41.561,011,300——
2021-12-15$41.71$41.711,933,700——
2021-12-14$40.92$40.921,755,000——
2021-12-13$40.47$40.471,749,000——
2021-12-10$39.01$39.01787,800——
2021-12-09$38.97$38.97774,900——
2021-12-08$38.36$38.361,315,300——
2021-12-07$38.70$38.70917,100——
2021-12-06$38.93$38.93638,900——
2021-12-03$39.04$39.04751,100——
2021-12-02$39.04$39.04806,400——
2021-12-01$38.42$38.421,098,300——
2021-11-30$39.43$39.431,102,700——
2021-11-29$40.86$40.86787,600——
2021-11-26$41.63$41.63544,700——
2021-11-24$41.78$41.78517,900——
2021-11-23$41.10$41.101,040,200——
2021-11-22$41.00$41.001,086,300——
2021-11-19$40.59$40.591,248,300——
2021-11-18$41.98$41.981,793,300——
2021-11-17$40.78$40.783,044,200——
2021-11-16$40.49$40.493,552,000——
2021-11-15$42.05$42.055,146,800——
2021-11-12$41.69$41.691,738,600——
2021-11-11$42.15$42.156,499,900——
2021-11-10$48.09$48.09780,700——
2021-11-09$47.95$47.95702,300——
2021-11-08$45.81$45.81810,100——
2021-11-05$45.86$45.86725,700——
2021-11-04$45.17$45.17444,900——
2021-11-03$45.61$45.61488,700——
2021-11-02$45.10$45.10411,900——
2021-11-01$45.07$45.07492,800——
2021-10-29$44.87$44.87340,700——
2021-10-28$44.92$44.92237,900——
2021-10-27$44.32$44.32296,400——
2021-10-26$44.64$44.64223,100——
2021-10-25$44.63$44.63352,700——
2021-10-22$44.70$44.70354,500——
2021-10-21$44.46$44.46349,700——
2021-10-20$44.90$44.90462,100——
2021-10-19$44.70$44.70365,900——
2021-10-18$44.96$44.96340,800——
2021-10-15$45.15$45.15550,700——
2021-10-14$45.50$45.50568,900——
2021-10-13$44.77$44.77405,100——
2021-10-12$44.72$44.72619,700——
2021-10-11$43.75$43.75762,300——
2021-10-08$43.96$43.96828,000——
2021-10-07$43.16$43.16582,700——
2021-10-06$43.74$43.74455,000——
2021-10-05$43.61$43.61615,000——
2021-10-04$43.81$43.81756,800——
2021-10-01$43.14$43.14989,400——
2021-09-30$42.78$42.781,363,100——
2021-09-29$43.55$43.552,085,900——
2021-09-28$40.75$40.751,432,400——
2021-09-27$39.75$39.75895,400——
2021-09-24$40.05$40.05903,300——
2021-09-23$40.16$40.161,339,600——
2021-09-22$39.31$39.31515,200——
2021-09-21$39.35$39.35901,800——
2021-09-20$38.50$38.50934,200——
2021-09-17$39.03$39.031,665,500——
2021-09-16$39.03$39.03960,300——
2021-09-15$38.90$38.901,183,200——
2021-09-14$37.54$37.54802,200——
2021-09-13$37.68$37.68667,300——
2021-09-10$38.02$38.02587,100——
2021-09-09$37.57$37.57945,600——
2021-09-08$38.10$38.10790,700——
2021-09-07$37.71$37.71734,400——
2021-09-03$37.28$37.28477,800——
2021-09-02$37.82$37.82654,200——
2021-09-01$37.86$37.861,023,800——
2021-08-31$37.41$37.411,189,900——
2021-08-30$37.54$37.541,202,700——
2021-08-27$36.12$36.121,850,500——
2021-08-26$36.36$36.362,142,400——
2021-08-25$40.00$40.001,186,300——
2021-08-24$40.10$40.10737,400——
2021-08-23$40.35$40.35744,300——
2021-08-20$40.31$40.31970,900——
2021-08-19$40.10$40.10741,500——
2021-08-18$39.99$39.99610,400——
2021-08-17$41.73$41.73603,400——
2021-08-16$41.73$41.73292,500——
2021-08-13$41.82$41.82249,200——
2021-08-12$41.39$41.39285,800——
2021-08-11$41.85$41.85518,500——
2021-08-10$41.47$41.47449,400——
2021-08-09$41.06$41.06870,200——
2021-08-06$40.05$40.05547,000——
2021-08-05$39.96$39.96592,700——
2021-08-04$39.62$39.62428,400——
2021-08-03$40.40$40.40423,200——
2021-08-02$39.99$39.99442,800——
2021-07-30$39.91$39.91432,700——
2021-07-29$39.94$39.94335,600——
2021-07-28$39.82$39.82506,300——
2021-07-27$39.84$39.84329,100——
2021-07-26$39.81$39.81312,300——
2021-07-23$39.81$39.81509,700——
2021-07-22$39.29$39.29500,200——
2021-07-21$39.83$39.83523,100——
2021-07-20$40.05$40.05615,200——
2021-07-19$40.47$40.47734,700——
2021-07-16$39.65$39.65504,100——
2021-07-15$39.66$39.66601,600——
2021-07-14$39.47$39.47709,400——
2021-07-13$39.16$39.16684,200——
2021-07-12$39.78$39.78459,300——
2021-07-09$40.03$40.03429,400——
2021-07-08$39.87$39.87725,900——
2021-07-07$39.49$39.49609,900——
2021-07-06$39.38$39.38667,900——
2021-07-02$39.85$39.85534,900——
2021-07-01$40.08$40.08518,700——
2021-06-30$40.12$40.12750,200——
2021-06-29$40.04$40.04432,600——
2021-06-28$40.60$40.60815,500——
2021-06-25$40.57$40.571,324,300——
2021-06-24$40.01$40.01442,300——
2021-06-23$39.86$39.86536,100——
2021-06-22$39.95$39.95513,500——
2021-06-21$40.43$40.43522,100——
2021-06-18$40.32$40.32964,200——
2021-06-17$41.52$41.52616,900——
2021-06-16$41.43$41.43755,400——
2021-06-15$41.55$41.55546,900——
2021-06-14$41.58$41.58610,300——
2021-06-11$41.64$41.64646,700——
2021-06-10$41.29$41.29615,500——
2021-06-09$40.78$40.781,018,300——
2021-06-08$41.08$41.08600,400——
2021-06-07$40.80$40.80651,800——
2021-06-04$40.62$40.62334,300——
2021-06-03$40.54$40.54387,800——
2021-06-02$41.01$41.01678,300——
2021-06-01$40.46$40.46465,200——
2021-05-28$40.76$40.76299,500——
2021-05-27$40.72$40.72480,300——
2021-05-26$40.72$40.72485,300——
2021-05-25$40.32$40.32648,000——
2021-05-24$40.59$40.59403,600——
2021-05-21$40.50$40.50639,200——
2021-05-20$40.46$40.46380,600——
2021-05-19$40.69$40.69520,300——
2021-05-18$41.21$41.21725,900——
2021-05-17$40.69$40.69754,100——
2021-05-14$40.67$40.67656,100——
2021-05-13$40.65$40.651,546,100——
2021-05-12$39.80$39.801,063,100——
2021-05-11$40.19$40.19875,200——
2021-05-10$40.46$40.46992,700——
2021-05-07$40.56$40.56844,000——
2021-05-06$40.90$40.901,087,400——
2021-05-05$40.55$40.55752,600——
2021-05-04$40.62$40.62541,600——
2021-05-03$41.33$41.33654,200——
2021-04-30$41.01$41.01919,800——
2021-04-29$41.20$41.20886,500——
2021-04-28$40.99$40.99581,100——
2021-04-27$40.85$40.85712,000——
2021-04-26$40.70$40.70629,000——
2021-04-23$40.90$40.90843,700——
2021-04-22$41.94$41.941,034,400——
2021-04-21$41.98$41.981,648,900——
2021-04-20$42.13$42.131,491,000——
2021-04-19$42.41$42.41743,500——
2021-04-16$42.72$42.72933,700——
2021-04-15$42.59$42.59813,000——
2021-04-14$42.70$42.70836,100——
2021-04-13$43.29$43.29258,500——
2021-04-12$43.35$43.35389,300——
2021-04-09$42.56$42.56362,600——
2021-04-08$43.78$43.78780,400——
2021-04-07$43.51$43.51770,500——
2021-04-06$44.00$44.00529,700——
2021-04-05$44.68$44.68239,600——
2021-04-01$44.28$44.28416,400——
2021-03-31$43.60$43.60553,400——
2021-03-30$44.51$44.51311,100——
2021-03-29$44.65$44.65465,000——
2021-03-26$45.21$45.21382,700——
2021-03-25$44.07$44.07519,800——
2021-03-24$42.79$42.79651,500——
2021-03-23$44.47$44.47754,000——
2021-03-22$44.83$44.83304,300——
2021-03-19$44.82$44.821,211,800——
2021-03-18$43.79$43.79266,500——
2021-03-17$44.46$44.46337,900——
2021-03-16$44.65$44.65486,800——
2021-03-15$44.55$44.55573,700——
2021-03-12$43.99$43.99513,900——
2021-03-11$44.55$44.55384,400——
2021-03-10$44.46$44.46457,100——
2021-03-09$43.43$43.43389,400——
2021-03-08$44.02$44.02539,500——
2021-03-05$43.57$43.57482,400——
2021-03-04$41.94$41.94712,400——
2021-03-03$41.97$41.97592,200——
2021-03-02$41.64$41.64447,100——
2021-03-01$42.32$42.32402,300——
2021-02-26$42.18$42.18477,000——
2021-02-25$42.27$42.27481,500——
2021-02-24$42.81$42.81608,600——
2021-02-23$42.01$42.01958,600——
2021-02-22$43.21$43.21363,100——
2021-02-19$43.42$43.42620,400——
2021-02-18$43.71$43.71533,900——
2021-02-17$43.76$43.76632,300——
2021-02-16$43.34$43.34592,400——
2021-02-12$44.11$44.11749,700——
2021-02-11$44.09$44.091,016,000——
2021-02-10$43.37$43.37909,900——
2021-02-09$42.34$42.34959,100——
2021-02-08$41.52$41.52630,900——
2021-02-05$40.80$40.80453,100——
2021-02-04$41.44$41.44431,800——
2021-02-03$41.21$41.21453,000——
2021-02-02$41.15$41.15614,300——
2021-02-01$41.13$41.13657,200——
2021-01-29$41.59$41.59652,300——
2021-01-28$42.06$42.06792,600——
2021-01-27$44.75$44.753,160,800——
2021-01-26$43.22$43.221,070,400——
2021-01-25$41.12$41.121,494,300——
2021-01-22$39.96$39.96272,300——
2021-01-21$39.84$39.84265,100——
2021-01-20$40.28$40.28325,600——
2021-01-19$40.03$40.03490,800——
2021-01-15$40.36$40.36750,800——
2021-01-14$40.80$40.801,076,200——
2021-01-13$39.79$39.79449,900——
2021-01-12$40.44$40.44523,500——
2021-01-11$40.73$40.73620,800——
2021-01-08$40.39$40.39547,900——
2021-01-07$40.29$40.29508,800——
2021-01-06$40.41$40.41502,600——
2021-01-05$40.20$40.20465,500——
2021-01-04$39.64$39.64494,900——