Skip to main content
HAIN logo

The Hain Celestial Group, Inc.

HAINNASDAQConsumer StaplesPackaged Foods

$0.24Today:- (-)1Y −78.48%

As of Oct 16, 2026 close

Market cap
$25.58M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.48$1.64
Volume (live)
-
Avg. volume (3M)
2.79M

The Hain Celestial Group (HAIN) Historical Stock Prices

Analyze The Hain Celestial Group (HAIN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Hain Celestial Group (HAIN) Interactive Price Chart

Interactive historical price chart showing The Hain Celestial Group stock price movements and trends across multiple time periods.

Loading chart...

HAIN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HAIN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.250.260.200.240.246.36M
Oct 15, 20260.530.540.240.280.289.89M
Oct 14, 20260.560.600.560.580.58233.56K
Oct 13, 20260.640.640.560.570.57550.61K
Oct 12, 20260.610.650.580.620.622.62M
Oct 9, 20260.560.570.540.550.55585.67K
Oct 8, 20260.520.570.520.550.551.29M
Oct 7, 20260.530.550.520.530.53599.90K
Oct 6, 20260.520.550.510.520.521.30M
Oct 5, 20260.520.560.510.510.511.00M
Oct 2, 20260.500.550.500.520.52620.97K
Oct 1, 20260.490.520.480.510.51645.43K
Sep 30, 20260.510.510.480.490.49377.00K
Sep 29, 20260.520.520.490.500.50335.42K
Sep 28, 20260.500.500.480.490.49519.53K
Sep 25, 20260.540.540.480.500.501.22M
Sep 24, 20260.550.560.520.520.521.71M
Sep 23, 20260.570.570.540.550.55364.84K
Sep 22, 20260.540.580.540.560.56744.11K
Sep 21, 20260.560.580.550.550.55947.75K
Sep 18, 20260.580.580.560.560.562.92M
Sep 17, 20260.590.590.550.570.571.06M
Sep 16, 20260.620.670.580.590.591.66M
Sep 15, 20260.580.640.550.630.632.03M
Sep 14, 20260.630.760.580.600.6041.11M
Sep 11, 20260.640.680.580.620.621.03M
Sep 10, 20260.650.680.630.640.64495.79K
Sep 9, 20260.670.690.640.640.64571.90K
Sep 8, 20260.730.740.680.680.68570.24K
Sep 4, 20260.730.770.720.750.75414.25K
Sep 3, 20260.680.760.670.750.75286.12K
Sep 2, 20260.730.760.680.690.69398.07K
Sep 1, 20260.730.760.720.730.73273.15K
Aug 31, 20260.740.760.720.750.75453.98K
Aug 28, 20260.720.750.700.730.73265.42K
Aug 27, 20260.780.780.710.710.71315.65K
Aug 26, 20260.890.890.770.770.77717.09K
Aug 25, 20260.850.910.830.870.87808.71K
Aug 24, 20260.790.900.780.840.841.08M
Aug 21, 20260.630.800.620.790.792.00M
Aug 20, 20260.620.700.580.620.62913.12K
Aug 19, 20260.530.640.510.630.632.10M
Aug 18, 20260.570.570.520.520.52615.88K
Aug 17, 20260.610.620.560.560.56395.13K
Aug 14, 20260.600.620.560.580.58569.76K
Aug 13, 20260.580.620.580.600.60282.13K
Aug 12, 20260.570.620.540.590.591.91M
Aug 11, 20260.570.610.530.540.541.30M
Aug 10, 20260.600.620.580.590.59511.51K
Aug 7, 20260.590.640.580.600.60443.18K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.