HAIN

The Hain Celestial Group, Inc. Historical Stock Prices

$61.96
*  
1.48
2.45%
Get HAIN Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading HAIN now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    HAIN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 27-AUG-2014 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  61.38  62.315  60.88  61.96 1,112,275
08/27/2015 61.38 62.315 60.88 61.96 1,119,447
08/26/2015 60.5 61.04 58.8 60.48 1,905,182
08/25/2015 61.74 61.74 59.42 59.51 1,467,126
08/24/2015 55 60.82 53.48 60.13 2,375,330
08/21/2015 62.25 62.41 60.47 60.49 1,790,471
08/20/2015 63.94 64.24 62.78 62.82 1,404,905
08/19/2015 63.71 66.78 63.45 64.15 3,284,570
08/18/2015 65.99 65.99 63.02 63.65 4,565,136
08/17/2015 68.27 68.68 67.53 68.38 1,230,106
08/14/2015 67.89 68.58 67.27 68.32 714,174
08/13/2015 66.89 68.16 66.83 67.48 608,043
08/12/2015 66.81 67.3 65.5 67.08 1,716,647
08/11/2015 68.29 68.75 67.15 67.51 1,002,667
08/10/2015 68.58 69.5 68.22 68.98 766,882
08/07/2015 69.38 69.44 66.5 67.82 1,161,030
08/06/2015 70.22 70.55 69.26 69.6 876,138
08/05/2015 68.65 70.65 68.65 70.15 955,371
08/04/2015 67.78 69.08 67.6899 68.65 642,540
08/03/2015 68.06 68.57 66.67 67.68 754,127
07/31/2015 68.4 68.58 67.86 67.98 563,995
07/30/2015 67.26 68.44 66.63 68.08 716,654
07/29/2015 67.15 67.93 67 67.59 816,648
07/28/2015 67.67 67.67 66.41 67.14 1,127,050
07/27/2015 67.32 67.83 66.25 67.01 456,575
07/24/2015 68.63 69.095 67.35 67.89 506,598
07/23/2015 68.35 69.09 67.67 68.11 428,899
07/22/2015 67.58 68.74 67.48 68.03 412,500
07/21/2015 68.65 69.44 67.26 67.81 864,299
07/20/2015 69.09 69.23 68.67 68.95 524,470
07/17/2015 68.43 68.98 68.2715 68.86 416,055
07/16/2015 68.82 69.53 68.65 68.8 618,127
07/15/2015 68.55 68.8 68.04 68.31 670,667
07/14/2015 67.99 68.42 67.65 68.35 850,114
07/13/2015 67.53 68.32 67.31 68.15 904,331
07/10/2015 67.14 67.38 66.8 67.22 607,763
07/09/2015 68.37 68.3999 66.51 66.6 1,050,457
07/08/2015 67.71 67.89 67.09 67.47 872,560
07/07/2015 67.42 68.12 66.72 67.985 904,784
07/06/2015 66.43 67.47 66.3401 67.09 1,404,374
07/02/2015 67.35 67.69 66.5201 67.09 833,250
07/01/2015 66.59 67.02 65.76 66.98 1,259,394
06/30/2015 65.86 66.8 65.5 65.86 803,617
06/29/2015 66.15 66.695 65.41 65.5 813,182
06/26/2015 67.16 67.1989 66.38 66.82 1,459,392
06/25/2015 67.53 67.67 66.66 66.85 672,461
06/24/2015 68.48 68.76 67.08 67.22 890,157
06/23/2015 68.43 68.61 67.8 68.48 809,144
06/22/2015 68.01 68.61 67.63 68.1 956,411
06/19/2015 67 67.99 66.597 67.83 1,578,201
06/18/2015 65.37 67.25 65.276 66.79 1,038,090
06/17/2015 64.88 65.75 64.6 65.26 1,223,196
06/16/2015 62.64 64.57 62.15 64.535 1,812,763
06/15/2015 61.83 61.89 61.25 61.62 573,973
06/12/2015 62.05 62.32 61.59 62.09 520,748
06/11/2015 62.81 62.974 62.02 62.23 668,965
06/10/2015 62.48 62.99 62.4396 62.76 565,014
06/09/2015 62.5 62.6 61.73 62.35 514,072
06/08/2015 62.51 63.185 62.12 62.73 650,286
06/05/2015 62.29 62.79 61.72 62.68 480,610
06/04/2015 63.17 63.32 62.28 62.53 469,846
06/03/2015 63.11 63.57 62.7 63.4 603,295
06/02/2015 62.79 63.17 62.18 62.91 707,367
06/01/2015 63.52 63.62 62.25 62.91 757,610
05/29/2015 63.23 63.51 62.7 63.27 826,332
05/28/2015 62.63 63.325 62.55 63.25 769,170
05/27/2015 62.43 62.75 61.9 62.69 524,738
05/26/2015 62.14 62.41 61.595 62.06 707,663
05/22/2015 61.99 62.5 61.69 62.23 522,623
05/21/2015 61.96 62.2 61.526 61.97 628,645
05/20/2015 61.83 62.28 61.56 61.95 603,684
05/19/2015 61.67 62.21 61.4 61.75 698,794
05/18/2015 61.65 61.89 61.2353 61.47 628,919
05/15/2015 61.63 61.9499 61.2 61.75 824,860
05/14/2015 60.23 61.69 60 61.535 1,060,164
05/13/2015 59.5 60.27 59.16 59.83 1,015,380
05/12/2015 60.02 60.28 58.87 59.41 1,625,527
05/11/2015 60.63 61.41 60.1101 60.25 696,715
05/08/2015 61.53 61.99 60.54 60.63 823,346
05/07/2015 59.12 60.97 58.79 60.95 1,940,616
05/06/2015 61.97 62.57 57.61 59.17 3,739,191
05/05/2015 61.04 61.56 60.66 61.26 966,684
05/04/2015 61.03 61.61 60.77 61.04 574,445
05/01/2015 60.54 61.11 60.21 61 841,098
04/30/2015 60.01 60.85 59.91 60.24 1,162,540
04/29/2015 60.63 60.885 60.04 60.285 1,319,476
04/28/2015 60.38 60.8746 59.57 60.38 908,748
04/27/2015 61.51 61.72 60.2 60.44 910,031
04/24/2015 62.27 62.27 61.22 61.33 676,840
04/23/2015 61.64 62.4 60.776 62 661,858
04/22/2015 62.09 62.09 60.4 61.74 1,365,903
04/21/2015 64.66 64.69 61.56 61.87 2,203,715
04/20/2015 63.86 65.42 63.86 64.25 1,749,776
04/17/2015 63.78 64.3 63.22 64.005 865,817
04/16/2015 65.65 65.75 65.05 65.18 367,240
04/15/2015 65.9 66.08 65.3 65.66 410,318
04/14/2015 65.29 65.64 64.63 65.505 315,112
04/13/2015 65.77 66.225 65.26 65.44 503,071
04/10/2015 65.19 66.07 64.79 65.95 502,348
04/09/2015 65.11 65.4 64.2 65.13 522,706
04/08/2015 64.22 65.26 63.67 65.21 648,326
04/07/2015 64.63 64.69 64.14 64.29 528,051
04/06/2015 63.72 64.81 63.53 64.45 1,452,738
04/02/2015 62.72 64.07 62.45 63.86 791,012
04/01/2015 63.99 63.99 61.87 62.94 1,160,489
03/31/2015 64.28 64.8 63.93 64.05 729,980
03/30/2015 64.21 64.77 63.94 64.28 783,665
03/27/2015 63.41 63.9499 63.12 63.79 804,870
03/26/2015 63.67 63.93 62.76 63.2 754,421
03/25/2015 64.33 66.35 63.6509 63.83 1,468,837
03/24/2015 64.9 65.122 63.44 63.46 672,732
03/23/2015 64.81 65.15 64.01 64.98 894,329
03/20/2015 63.78 64.54 63.64 64.44 1,471,356
03/19/2015 63.14 63.64 62.85 63.565 400,632
03/18/2015 63.23 63.63 62.1 63.26 744,486
03/17/2015 63.25 63.85 62.96 63.44 644,715
03/16/2015 62.99 63.49 62.72 63.18 795,191
03/13/2015 62.34 63.17 61.85 62.9 922,876
03/12/2015 61.32 62.49 61.07 62.43 480,744
03/11/2015 61.03 61.08 60.02 60.95 646,284
03/10/2015 61.72 61.84 60.67 61.05 728,586
03/09/2015 62.01 62.47 61.54 62.2 472,697
03/06/2015 62.35 62.9 61.52 61.66 527,309
03/05/2015 63.1 63.3999 62.22 62.69 855,511
03/04/2015 62.53 63.1 61.91 62.765 846,730
03/03/2015 62.2 62.38 61.42 62.34 579,204
03/02/2015 62.43 62.53 61.53 62.325 719,915
02/27/2015 62.57 62.9 62.16 62.53 490,471
02/26/2015 62.27 62.86 61.98 62.73 511,192
02/25/2015 62.17 62.88 61.93 62.2 660,126
02/24/2015 62.36 62.65 62 62.61 577,214
02/23/2015 62.22 62.43 61.335 62.15 644,733
02/20/2015 61.5 62.44 60.87 62.12 771,881
02/19/2015 60.84 61.91 60.23 61.61 1,170,746
02/18/2015 59.37 61.04 59.05 60.975 1,286,879
02/17/2015 59.55 59.64 57.68 59.43 849,657
02/13/2015 58.87 59.55 58.52 59.48 1,055,170
02/12/2015 57.99 59.07 57.62 59.025 899,119
02/11/2015 57.95 58.23 57.37 57.66 981,374
02/10/2015 58.81 58.81 57.5 57.8 1,128,272
02/09/2015 59.14 59.14 57.655 57.69 1,114,470
02/06/2015 58.83 59.46 58.01 59.45 1,505,482
02/05/2015 58.29 58.52 57.45 58.16 1,390,139
02/04/2015 52.84 58.49 52.72 57.71 3,158,214
02/03/2015 54.15 54.87 53.83 54.75 1,183,704
02/02/2015 52.99 54.06 51.961 54.05 1,923,703
01/30/2015 54.12 54.71 52.64 52.77 1,100,047
01/29/2015 54.33 54.68 53.32 54.62 841,471
01/28/2015 54.6 55.18 53.91 54.14 815,708
01/27/2015 53.64 54.57 53.32 54.24 780,089
01/26/2015 54.32 54.65 53.72 54.36 1,106,205
01/23/2015 54 54.85 53.87 54.38 1,163,119
01/22/2015 53.89 54.02 52.75 54.01 1,280,146
01/21/2015 53.97 54.5 53.41 53.64 919,068
01/20/2015 53.52 54.42 51.95 54.27 1,821,712
01/16/2015 53.11 53.94 52.9 53.595 1,173,642
01/15/2015 53.08 53.54 52.4 53 1,376,549
01/14/2015 53.16 53.855 52.6 53.04 1,484,955
01/13/2015 54.84 55.42 53.675 54.11 1,192,247
01/12/2015 56.02 56.216 54.06 54.385 1,471,408
01/09/2015 56.98 57.14 55.71 55.76 637,984
01/08/2015 56.78 57.81 56.75 56.9 1,003,890
01/07/2015 55.29 56.74 54.75 56.61 1,454,352
01/06/2015 56.09 56.64 54.5 55.08 1,741,463
01/05/2015 57.49 57.6 55.33 55.54 1,639,830
01/02/2015 58.25 58.29 56 56.94 1,146,218
12/31/2014 59.28 60.18 58.23 58.29 1,114,572
12/30/2014 59.96 60.45 59.05 59.07 740,542
12/29/2014 58.935 59.99 58.505 59.675 677,816
12/26/2014 58.815 59.33 58.575 59.26 423,178
12/24/2014 58.81 58.845 58.135 58.625 353,084
12/23/2014 59.09 59.205 58.35 58.51 760,840
12/22/2014 58.66 58.97 58.13 58.71 637,136
12/19/2014 58.625 58.935 57.875 58.25 2,146,266
12/18/2014 56.94 58.685 56.874 58.625 1,189,346
12/17/2014 55.455 56.84 54.64 56.725 1,140,858
12/16/2014 54.73 55.68 54.21 55.1375 1,158,598
12/15/2014 55.21 55.3 54.005 54.77 1,054,850
12/12/2014 54.785 56.155 54.755 55.13 742,558
12/11/2014 56.35 57.1 56.35 56.51 624,090
12/10/2014 56.96 57.4 56.2 56.315 777,036
12/09/2014 57.28 57.47 56.37 57.03 888,214
12/08/2014 58.235 58.44 57.175 57.64 1,001,910
12/05/2014 56.895 57.95 56.895 57.665 1,107,954
12/04/2014 56.62 57.07 56.05 57.035 956,188
12/03/2014 56.72 56.985 55.75 56.24 1,172,700
12/02/2014 57.055 57.36 56.08 56.625 1,393,376
12/01/2014 56.76 57.8425 56.675 57.165 1,393,448
11/28/2014 56.665 57.44 56.44 56.61 646,348
11/26/2014 55.085 56.784 55.0301 56.295 1,952,810
11/25/2014 53.72 54.435 53.145 54.285 1,024,354
11/24/2014 53.62 54.035 52.945 53.335 704,260
11/21/2014 53.83 53.925 53.24 53.395 747,474
11/20/2014 53.505 53.75 52.905 53.07 786,562
11/19/2014 53.875 54.19 53.305 53.705 947,308
11/18/2014 54.275 54.635 53.65 53.705 1,415,878
11/17/2014 54.28 54.85 53.975 54.205 703,972
11/14/2014 54.12 54.43 53.45 54.135 1,187,534
11/13/2014 53.365 53.98 53.365 53.83 1,052,652
11/12/2014 52.36 53.625 52.035 53.345 1,108,634
11/11/2014 53.785 54.37 52.57 52.775 1,468,582
11/10/2014 54.065 54.635 53.58 54.6025 1,382,366
11/07/2014 53.825 54.585 53.225 53.84 1,453,228
11/06/2014 53.27 54.175 52.16 53.92 2,104,796
11/05/2014 53.995 54.05 52.64 52.83 1,501,478
11/04/2014 53.665 54.56 53.145 53.395 1,088,348
11/03/2014 54.135 54.59 53.6555 54.17 858,408
10/31/2014 53.965 54.695 53.765 54.125 1,293,730
10/30/2014 52.91 53.34 52.6 53.33 1,011,322
10/29/2014 52.405 52.99 51.39 52.955 2,098,132
10/28/2014 51.57 52.655 51.31 52.37 847,060
10/27/2014 51.25 51.41 50.855 51.38 1,552,004
10/24/2014 51.515 51.78 51.015 51.25 618,838
10/23/2014 51.79 51.95 51.2 51.3 728,804
10/22/2014 51.885 52.1745 51.075 51.155 890,588
10/21/2014 51.21 51.935 51.045 51.76 1,092,234
10/20/2014 50.085 51.26 50.035 51.03 934,832
10/17/2014 49.765 50.21 49.055 50.115 1,117,574
10/16/2014 48.605 49.57 48.465 49.345 960,070
10/15/2014 48.595 49.555 48.3125 49.2 1,186,926
10/14/2014 48.595 49.44 48.4162 49.095 1,041,040
10/13/2014 49.52 49.56 48.385 48.465 1,150,798
10/10/2014 50.145 50.995 49.34 49.355 927,578
10/09/2014 51.265 51.295 50 50.155 889,644
10/08/2014 50.45 51.32 50.255 51.27 974,586
10/07/2014 50.66 51.105 50.275 50.6 1,047,304
10/06/2014 51.905 51.96 50.51 51.1275 766,970
10/03/2014 51.755 52.07 51.37 51.65 3,112,918
10/02/2014 51.215 51.835 50.77 51.5 1,414,660
10/01/2014 51.175 51.36 50.34 51.145 1,634,012
09/30/2014 51.245 51.46 50.8 51.175 1,082,334
09/29/2014 50.585 51.23 50.5 51.12 542,842
09/26/2014 50.75 51.085 50.38 50.855 502,442
09/25/2014 50.735 50.875 49.825 50.475 752,250
09/24/2014 50.46 51.235 50.46 51 637,124
09/23/2014 50.645 50.82 50.097 50.205 866,000
09/22/2014 51.535 51.7 50.6501 50.875 742,162
09/19/2014 51.89 51.985 51.4 51.7 1,084,202
09/18/2014 51.345 51.97 51.09 51.835 958,570
09/17/2014 51.305 51.32 50.745 51.055 904,854
09/16/2014 50.95 51.515 50.865 51.34 1,262,120
09/15/2014 50.77 51.21 50.315 51.115 723,674
09/12/2014 51.43 51.655 50.685 50.77 899,690
09/11/2014 50.955 51.595 50.65 51.335 1,260,194
09/10/2014 50.81 51.355 50.155 51.09 1,267,962
09/09/2014 50.65 51.285 50.185 50.5 2,551,042
09/08/2014 48.795 49.115 48.71 48.895 670,674
09/05/2014 48.995 49.095 48.075 49.01 1,012,318
09/04/2014 49.16 49.907 48.72 48.83 1,195,850
09/03/2014 49.105 49.51 48.765 49.035 1,252,396
09/02/2014 49.06 49.26 48.5575 49.165 1,106,424
08/29/2014 49.345 49.955 49.12 49.18 827,746
08/28/2014 48.73 49.55 48.545 49.19 963,108
08/27/2014 49 49.6215 48.7475 48.82 948,248
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?