HAIN

Hain Celestial Group, Inc. (The) Common Stock Historical Stock Prices

$46.31
*  
1.37
2.87%
Get HAIN Alerts
*Delayed - data as of Jun. 27, 2016  -  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-JUN-2015 TO 27-JUN-2016

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 47.13 47.81 45.95 46.31 1,980,056
06/27/2016 47.13 47.81 45.95 46.31 1,980,300
06/24/2016 49.02 49.27 47.01 47.68 3,124,960
06/23/2016 51.86 51.89 51.2 51.5 717,553
06/22/2016 52.84 52.85 50.85 51.23 1,430,513
06/21/2016 50.63 53.03 50.41 52.62 2,239,644
06/20/2016 50.46 51.14 50.24 50.47 839,194
06/17/2016 50.4 50.58 49.37 50.15 1,919,652
06/16/2016 48.22 51.16 47.92 50.4 3,483,857
06/15/2016 48.78 49.5 48.48 48.57 792,399
06/14/2016 49.19 49.48 48.4 48.66 604,506
06/13/2016 49.42 49.81 49.01 49.21 436,780
06/10/2016 49.97 50.32 49.38 49.61 480,645
06/09/2016 50.19 50.672 49.87 50.27 990,680
06/08/2016 50.19 50.25 49.92 50.03 578,731
06/07/2016 49.52 50.11 49.15 50.05 689,526
06/06/2016 49.76 49.84 49.13 49.51 653,639
06/03/2016 49.77 49.981 49.14 49.56 766,648
06/02/2016 49.36 49.99 49.05 49.93 730,812
06/01/2016 49.32 49.61 48.63 49.5 621,112
05/31/2016 49.21 49.83 49.03 49.44 876,835
05/27/2016 48.49 49.16 48.3148 49.1 582,039
05/26/2016 48.9 49.15 48.49 48.67 684,812
05/25/2016 48.78 49.02 48.42 48.72 633,753
05/24/2016 48.86 49.21 48.29 48.56 1,174,785
05/23/2016 48.75 48.96 48.33 48.38 745,699
05/20/2016 47.86 48.96 47.64 48.74 1,029,727
05/19/2016 47.53 48.04 47.03 47.87 1,102,713
05/18/2016 46.97 47.91 46.4 47.83 1,402,061
05/17/2016 47.37 47.63 46.88 47.19 1,190,663
05/16/2016 47.37 48 47.3 47.38 1,019,623
05/13/2016 47.81 48.17 46.31 47.23 1,360,635
05/12/2016 48.46 49.24 47.98 48.06 2,194,061
05/11/2016 49.28 49.76 48.25 48.3 2,960,230
05/10/2016 48.22 49.45 47.76 49.43 1,786,597
05/09/2016 46.29 48.29 46.29 48.13 2,527,680
05/06/2016 44.71 46.58 44.6453 46.5 1,855,442
05/05/2016 44.89 45.24 44.31 44.79 1,964,965
05/04/2016 42.6 45.08 41.975 44.89 4,503,765
05/03/2016 41.69 41.885 40.82 41.09 2,378,947
05/02/2016 41.86 42.18 41.61 41.78 1,134,755
04/29/2016 42.18 42.65 41.23 41.86 970,945
04/28/2016 42.19 42.76 42.1 42.24 855,049
04/27/2016 42.78 43.19 42.24 42.61 728,866
04/26/2016 42.53 43.03 42.04 42.89 1,150,883
04/25/2016 41.69 42.47 41.328 42.18 1,422,703
04/22/2016 41.25 41.72 40.54 41.44 1,124,126
04/21/2016 41.62 42.155 41.265 41.33 794,233
04/20/2016 42.77 42.77 41.61 41.68 917,250
04/19/2016 42.08 42.24 41.7776 42.13 966,359
04/18/2016 41.99 42.29 41.7 41.98 515,799
04/15/2016 41.99 42.22 41.79 42.21 698,707
04/14/2016 42.71 42.71 41.82 41.93 729,933
04/13/2016 42.22 42.44 41.9 42.07 1,470,871
04/12/2016 41.4 42.24 41.16 42.03 1,138,715
04/11/2016 41.72 41.96 41.04 41.17 711,017
04/08/2016 41.73 42.36 41.075 41.38 880,419
04/07/2016 41.97 42.32 40.73 41.44 1,123,850
04/06/2016 41.78 42.54 41.75 42.37 1,369,843
04/05/2016 41.47 42.08 41.2 41.62 918,257
04/04/2016 41.78 42 41.43 41.67 1,021,007
04/01/2016 40.52 41.93 40.504 41.88 928,569
03/31/2016 40.97 41.31 40.68 40.91 781,298
03/30/2016 41.63 41.78 40.81 41.06 965,634
03/29/2016 40.24 41.37 39.82 41.25 1,038,617
03/28/2016 40.32 40.44 39.82 40.29 404,921
03/24/2016 39.87 40.25 39.54 40.23 635,576
03/23/2016 40.76 40.765 39.84 40.08 704,148
03/22/2016 41.41 41.65 40.41 40.86 1,202,280
03/21/2016 40.84 41.6783 40.84 41.46 1,623,601
03/18/2016 40.82 41.28 40.61 40.94 1,383,792
03/17/2016 39.85 41.07 39.46 40.9 1,193,155
03/16/2016 39.76 40.3 39.28 39.85 896,737
03/15/2016 40.36 40.6748 39.46 39.84 1,206,828
03/14/2016 40.63 40.98 40.36 40.75 1,442,173
03/11/2016 40.2 40.58 39.81 40.47 1,115,805
03/10/2016 39.64 40.14 39.29 39.87 1,855,789
03/09/2016 39.16 39.71 39 39.64 1,490,066
03/08/2016 39.05 39.53 38.11 38.91 2,502,612
03/07/2016 38.45 40.01 38.2811 39.3 2,382,696
03/04/2016 38.04 39.0223 38.04 38.63 1,232,075
03/03/2016 37.29 38.09 37.25 37.92 997,022
03/02/2016 37.17 37.58 36.64 37.52 564,354
03/01/2016 37.32 37.64 36.8301 37.23 695,430
02/29/2016 37.25 37.25 36.58 36.97 1,561,261
02/26/2016 36.82 37.54 36.69 37.39 772,013
02/25/2016 35.68 36.69 35.63 36.54 983,348
02/24/2016 35.14 35.55 34.35 35.45 1,626,050
02/23/2016 36.37 36.73 36.06 36.31 907,755
02/22/2016 36.95 37.5 36.59 36.76 1,196,328
02/19/2016 37.33 37.37 36.41 36.5 1,181,725
02/18/2016 37.24 37.995 36.9 37.58 1,180,928
02/17/2016 36.92 38.24 36.28 37.27 1,422,858
02/16/2016 36.05 36.91 35.71 36.73 1,211,425
02/12/2016 34.39 35.58 34.04 35.47 952,541
02/11/2016 33.9 34.77 33.39 33.94 1,613,104
02/10/2016 34.44 34.99 34.06 34.28 1,246,427
02/09/2016 33.75 34.509 33.53 34.13 1,397,130
02/08/2016 35.8 35.82 33.32 34.13 1,658,685
02/05/2016 36.58 37.6 36.16 36.24 1,547,114
02/04/2016 35.33 36.69 35.055 36.65 1,931,246
02/03/2016 35.04 36.02 34.58 35.45 1,736,110
02/02/2016 35.2 36.63 33.23 34.85 3,501,173
02/01/2016 36.2 37.21 35.79 37.01 2,320,668
01/29/2016 34.66 36.57 34.66 36.38 2,110,264
01/28/2016 34.61 34.905 33.77 34.55 1,404,073
01/27/2016 34.77 35.12 33.97 34.12 1,370,820
01/26/2016 33.64 35.72 33.64 35.03 2,087,823
01/25/2016 34.97 34.985 33.145 33.46 2,986,253
01/22/2016 36.2 36.405 33.12 35 4,697,201
01/21/2016 36.46 37.29 35.98 36.1 1,236,531
01/20/2016 35.86 37.015 34.57 36.57 1,545,077
01/19/2016 36.47 37.03 36.07 36.38 1,540,244
01/15/2016 35.67 36.14 34.94 35.96 1,783,047
01/14/2016 36.68 37.11 35.49 36.5 1,723,666
01/13/2016 38.98 39.5 36.5 36.64 2,559,826
01/12/2016 37.16 40.64 36.9325 39.09 3,585,963
01/11/2016 36.66 36.8 35.5905 36.42 1,648,788
01/08/2016 37.1 37.415 36.52 36.58 1,396,030
01/07/2016 37.43 37.9 36.47 36.95 2,303,316
01/06/2016 39.46 39.69 38.07 38.2 1,698,509
01/05/2016 39.8 40.15 38.8 40.06 1,726,999
01/04/2016 39.74 39.99 39.02 39.77 1,716,752
12/31/2015 40.61 40.8552 40.09 40.39 1,379,068
12/30/2015 40.88 41.15 40.51 40.88 1,143,502
12/29/2015 41.21 41.52 40.32 41.07 1,478,522
12/28/2015 41.47 41.61 40.68 41.23 979,005
12/24/2015 42 42.5 41.4 41.5 641,376
12/23/2015 41.18 42.48 40.86 42.31 1,760,044
12/22/2015 41.47 41.904 40.65 41.04 1,319,792
12/21/2015 40.62 41.54 40.34 41.42 1,698,777
12/18/2015 40.78 41.87 40.26 40.55 3,700,664
12/17/2015 40.65 41.22 39.58 41.1 2,197,246
12/16/2015 39.58 41.17 39.51 40.62 2,719,597
12/15/2015 38.67 39.36 38.3 38.96 1,549,585
12/14/2015 39.47 39.84 38.13 38.42 1,669,844
12/11/2015 38.98 39.93 38.72 39.47 2,652,364
12/10/2015 38.78 39.35 38.68 38.91 1,511,599
12/09/2015 38.4 40.3 38.25 38.91 2,384,337
12/08/2015 39.27 39.65 38.12 38.41 2,547,825
12/07/2015 39.66 39.91 39.09 39.82 1,330,976
12/04/2015 39.56 40.07 39.22 39.43 1,219,797
12/03/2015 40.1 40.63 38.97 39.56 1,904,237
12/02/2015 40.97 41 39.82 39.96 2,186,798
12/01/2015 42.65 42.91 40.84 41.19 3,079,686
11/30/2015 42.74 43.63 42.54 42.7 2,067,227
11/27/2015 43.33 43.5 42.03 42.33 850,596
11/25/2015 41.67 43.49 41.6055 43.1 2,317,737
11/24/2015 40.95 41.44 40.9 41.19 1,046,031
11/23/2015 41.15 41.46 40.99 41.04 1,104,763
11/20/2015 41.41 41.86 40.86 41.07 1,773,274
11/19/2015 42.16 42.62 40.98 41.02 1,602,197
11/18/2015 40.67 42.43 40.38 42.38 2,903,201
11/17/2015 42.28 42.34 40.22 40.37 2,197,291
11/16/2015 41.39 42.395 41.25 42.08 1,662,490
11/13/2015 42.4 42.77 41.31 41.46 1,579,232
11/12/2015 43.41 43.485 42.4 42.42 1,932,894
11/11/2015 45.54 45.616 43.73 43.82 1,680,970
11/10/2015 46.46 46.81 45.13 45.26 1,363,245
11/09/2015 45.7 46.99 45.461 46.76 2,901,961
11/06/2015 45.72 46.35 44.15 45.9 5,617,135
11/05/2015 48.06 48.7 47.5 47.91 3,492,779
11/04/2015 49.77 50.505 48.14 48.21 2,532,776
11/03/2015 48.94 49.83 48.46 49.71 2,334,759
11/02/2015 49.68 49.872 48.25 48.84 6,059,285
10/30/2015 49.99 50.57 49.76 49.85 1,207,865
10/29/2015 50.68 50.84 49.86 50.07 1,309,382
10/28/2015 50.42 50.86 49.57 50.77 1,705,738
10/27/2015 50.5 51.03 49.87 50 1,548,327
10/26/2015 51.49 51.6 50.53 50.57 1,393,236
10/23/2015 52.48 52.5397 51.38 51.57 1,063,989
10/22/2015 51.01 52.3 50.66 52.09 1,236,323
10/21/2015 52.28 52.6372 50.98 51 980,318
10/20/2015 52.38 52.93 51.91 52.06 894,339
10/19/2015 53.09 53.515 52.35 52.6 1,118,903
10/16/2015 51.99 53.72 51.88 53.51 1,092,991
10/15/2015 52.12 52.5 51.34 51.94 1,097,348
10/14/2015 53.17 53.19 51.554 51.76 1,190,067
10/13/2015 53.07 54.01 52.62 52.65 1,330,340
10/12/2015 54.35 54.46 53.35 53.44 747,532
10/09/2015 52.49 54.39 52.25 54.12 1,506,281
10/08/2015 51.56 52.36 51.25 52.17 1,071,204
10/07/2015 51.99 52.21 51.18 51.91 1,940,642
10/06/2015 53.33 54.32 51.41 51.58 2,011,825
10/05/2015 52.93 54.08 52.38 53.34 6,435,840
10/02/2015 49.96 52.17 49.9 52.16 2,602,468
10/01/2015 51.6 51.73 49.605 50.45 3,002,475
09/30/2015 52.37 52.66 51.19 51.6 1,826,651
09/29/2015 52.16 52.54 51.54 51.85 1,216,197
09/28/2015 53.56 53.785 51.91 52.17 1,392,026
09/25/2015 54.13 55.05 53.53 53.7 1,214,102
09/24/2015 54.56 54.73 53.65 53.76 1,275,472
09/23/2015 55.83 55.84 54.56 54.81 2,556,931
09/22/2015 57.14 57.94 55.67 55.87 1,796,508
09/21/2015 58.48 59.1 57.6124 57.76 738,979
09/18/2015 58.15 58.93 57.92 58.04 1,473,848
09/17/2015 58.11 59.74 57.63 58.86 1,332,569
09/16/2015 57.87 58.35 57.09 58.05 1,346,124
09/15/2015 57.47 58.3 56.97 58.11 1,335,417
09/14/2015 58.34 58.35 57.3 57.45 711,512
09/11/2015 57.88 58.52 57.65 58.38 841,800
09/10/2015 58 58.91 56.85 57.98 867,083
09/09/2015 59.35 60.3 58.17 58.32 1,028,006
09/08/2015 58.8 59.53 58.18 59.35 925,334
09/04/2015 58.98 59.23 57.85 58.27 1,020,953
09/03/2015 59.45 59.84 58.62 58.8 1,222,342
09/02/2015 59.58 59.58 58.1499 59.24 1,037,985
09/01/2015 59.98 60.34 58.53 58.95 1,408,202
08/31/2015 61.84 62.43 60.58 60.86 938,604
08/28/2015 61.93 62.55 61.8 62.19 836,548
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
*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?