HAIN

The Hain Celestial Group, Inc. Historical Stock Prices

$61.97
*  
0.02
0.03%
Get HAIN Alerts
*Delayed - data as of May 21, 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 21-MAY-2014 TO 21-MAY-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  61.96  62.20  61.526  61.97 628,390
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
08/26/2014 48.08 49.1 48 48.96 1,432,608
08/25/2014 47.68 48.125 47.465 48.085 1,285,752
08/22/2014 47.67 47.905 47.46 47.475 1,207,334
08/21/2014 48.86 48.875 47.54 47.915 2,663,296
08/20/2014 45.75 49.045 45.4 48.255 7,802,466
08/19/2014 44.645 44.75 43.335 43.465 2,460,704
08/18/2014 44.145 44.72 43.625 44.35 1,208,528
08/15/2014 44.07 44.37 43.125 43.615 1,399,708
08/14/2014 43.32 44.035 43.15 43.9075 1,044,080
08/13/2014 42.345 43.604 42.3 43.405 1,349,206
08/12/2014 42.835 42.945 41.995 42.285 1,118,082
08/11/2014 42.46 43.125 42.38 42.895 776,630
08/08/2014 42.08 42.4 41.7751 42.36 656,462
08/07/2014 42.025 42.405 41.9 42.01 1,203,790
08/06/2014 41.49 42.805 41.42 41.81 1,795,964
08/05/2014 42.765 43 40.835 41.53 3,295,462
08/04/2014 43.2 43.2475 42.68 43.035 783,452
08/01/2014 42.725 43.16 42.265 43.065 1,406,104
07/31/2014 42.815 42.945 42.47 42.75 1,006,272
07/30/2014 43.485 43.875 42.93 43.175 650,568
07/29/2014 43.96 44.61 43.33 43.35 646,274
07/28/2014 44.235 44.355 43.76 43.87 605,366
07/25/2014 44.3 44.4699 43.94 44.245 671,526
07/24/2014 43.605 44.545 43.605 44.495 1,036,430
07/23/2014 43.795 43.8625 43.265 43.58 735,510
07/22/2014 42.895 43.975 42.5 43.895 1,635,106
07/21/2014 42.71 43.04 42.71 42.81 599,582
07/18/2014 42.515 43.14 42.405 42.925 910,908
07/17/2014 43.03 43.266 42.395 42.54 1,671,032
07/16/2014 44.17 44.207 42.975 43.21 1,076,084
07/15/2014 44.21 44.845 43.72 43.885 941,310
07/14/2014 44.815 44.84 44.155 44.21 649,534
07/11/2014 44.54 44.57 43.965 44.495 564,682
07/10/2014 44.42 44.81 43.955 44.58 560,480
07/09/2014 45.215 45.385 44.56 44.725 541,040
07/08/2014 45.54 45.685 44.93 45.05 804,342
07/07/2014 45.62 46.0625 45.505 45.705 741,970
07/03/2014 45.91 46.115 45.475 45.7875 988,266
07/02/2014 44.845 46.3 44.845 45.88 971,528
07/01/2014 44.775 45.5 44.25 45.235 1,366,004
06/30/2014 42.945 44.605 42.9301 44.37 1,639,676
06/27/2014 43.335 43.335 42.555 42.975 9,557,708
06/26/2014 43.47 43.47 42.83 43.015 919,652
06/25/2014 43.295 43.49 43.05 43.375 672,434
06/24/2014 43.445 43.725 42.925 43.275 1,044,336
06/23/2014 44.27 44.275 43.5451 43.665 884,456
06/20/2014 44.87 44.87 44.13 44.41 1,082,096
06/19/2014 44.925 45.5 44.645 44.695 658,750
06/18/2014 43.88 44.91 43.795 44.815 1,090,408
06/17/2014 43.765 44.105 43.305 43.8925 1,588,060
06/16/2014 43.97 44.075 43.415 43.825 767,894
06/13/2014 44.285 44.53 43.555 43.695 590,626
06/12/2014 44.5 44.71 43.705 44.13 873,086
06/11/2014 45.15 45.465 44.32 44.395 1,388,030
06/10/2014 46.085 46.235 44.93 45.52 632,444
06/09/2014 46.36 46.77 46.11 46.33 413,756
06/06/2014 46.645 47.17 46.44 46.565 812,278
06/05/2014 46.125 46.605 45.705 46.575 786,162
06/04/2014 45.1 46.015 45.09 45.99 692,238
06/03/2014 45.785 45.91 45.12 45.215 995,560
06/02/2014 45.52 45.975 45.355 45.895 667,112
05/30/2014 45.825 46 45.15 45.36 742,544
05/29/2014 45.355 45.845 45.24 45.84 625,990
05/28/2014 45.79 45.96 45.1 45.4 696,026
05/27/2014 45.995 46.1681 45.62 45.99 702,916
05/23/2014 45.035 45.955 44.832 45.795 646,684
05/22/2014 45.075 45.935 45.075 45.695 548,782
05/21/2014 45.605 45.66 45.015 45.41 787,396
*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?