The Hain Celestial Group, Inc. (HAIN) Stock Price History
Historical prices from 1994 to 2026
- 1M
- -13.4%
- 3M
- -29.8%
- YTD
- -45.8%
- 1Y
- -64.2%
- 3Y
- -64.6%
- 5Y
- -57.1%
Loading 10-year price history...
HAIN Historical Performance
HAIN Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -43.5%
- 2003 annual price return
- +49.8%
- 2004 annual price return
- -12.0%
- 2005 annual price return
- +2.1%
- 2006 annual price return
- +48.9%
- 2007 annual price return
- +5.9%
- 2008 annual price return
- -39.9%
- 2009 annual price return
- -12.8%
- 2010 annual price return
- +55.6%
- 2011 annual price return
- +34.9%
- 2012 annual price return
- +49.2%
- 2013 annual price return
- +60.7%
- 2014 annual price return
- +30.0%
- 2015 annual price return
- -29.1%
- 2016 annual price return
- -1.9%
- 2017 annual price return
- +7.4%
- 2018 annual price return
- -62.2%
- 2019 annual price return
- +60.0%
- 2020 annual price return
- +59.3%
- 2021 annual price return
- +7.5%
- 2022 annual price return
- -62.1%
- 2023 annual price return
- -32.1%
- 2024 annual price return
- -45.7%
- 2025 annual price return
- -82.2%
- 2026 annual price return
- -23.9%
HAIN Stock Price Trajectory (1994–2026)
As of July 7, 2026, The Hain Celestial Group, Inc. (HAIN) trades at $0.57, representing a -64.2% return over the past year. The stock has delivered a -98.6% total return over five years (-57.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $70.65 on August 5, 2015. From this peak, HAIN has corrected -99.2%, currently trading 43% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-59.0% 1Y), NOMD (-33.2% 1Y), and FRPT (-20.4% 1Y), HAIN has underperformed the peer group average. Compare HAIN vs SMPL →
HAIN Historical Price Data · from 1994
Rows 1–50 of 8,168| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.54 | 0.58 | 0.54 | 0.57 | 1.48M | +7.28% |
| 2026-07-02 | 0.56 | 0.58 | 0.53 | 0.53 | 920K | -8.82% |
| 2026-07-01 | 0.57 | 0.61 | 0.55 | 0.58 | 1.11M | +3.84% |
| 2026-06-30 | 0.59 | 0.59 | 0.55 | 0.56 | 688K | -5.50% |
| 2026-06-29 | 0.57 | 0.60 | 0.57 | 0.59 | 1.30M | +4.98% |
| 2026-06-26 | 0.57 | 0.64 | 0.53 | 0.56 | 1.25M | -3.37% |
| 2026-06-25 | 0.60 | 0.63 | 0.58 | 0.58 | 1.44M | -1.83% |
| 2026-06-24 | 0.60 | 0.65 | 0.59 | 0.60 | 1.48M | -1.54% |
| 2026-06-23 | 0.61 | 0.64 | 0.59 | 0.60 | 594K | -0.69% |
| 2026-06-22 | 0.61 | 0.64 | 0.59 | 0.61 | 571K | +0.48% |
| 2026-06-18 | 0.59 | 0.67 | 0.58 | 0.61 | 2.98M | +5.17% |
| 2026-06-17 | 0.60 | 0.65 | 0.57 | 0.58 | 727K | -5.04% |
| 2026-06-16 | 0.60 | 0.63 | 0.60 | 0.61 | 586K | +2.52% |
| 2026-06-15 | 0.63 | 0.66 | 0.59 | 0.59 | 835K | -6.08% |
| 2026-06-12 | 0.63 | 0.66 | 0.63 | 0.63 | 517K | -0.02% |
| 2026-06-11 | 0.63 | 0.66 | 0.63 | 0.63 | 497K | -0.62% |
| 2026-06-10 | 0.67 | 0.70 | 0.63 | 0.63 | 720K | -3.26% |
| 2026-06-09 | 0.68 | 0.70 | 0.65 | 0.66 | 879K | -0.23% |
| 2026-06-08 | 0.72 | 0.74 | 0.65 | 0.66 | 724K | -9.94% |
| 2026-06-05 | 0.76 | 0.77 | 0.71 | 0.73 | 768K | -4.60% |
| 2026-06-04 | 0.83 | 0.83 | 0.75 | 0.76 | 1.11M | -5.07% |
| 2026-06-03 | 0.80 | 0.85 | 0.76 | 0.81 | 1.27M | -0.85% |
| 2026-06-02 | 0.81 | 0.84 | 0.80 | 0.81 | 369K | -1.79% |
| 2026-06-01 | 0.76 | 0.84 | 0.75 | 0.83 | 413K | +4.35% |
| 2026-05-29 | 0.75 | 0.79 | 0.71 | 0.79 | 1.24M | +5.24% |
| 2026-05-28 | 0.76 | 0.77 | 0.72 | 0.75 | 672K | -0.71% |
| 2026-05-27 | 0.78 | 0.80 | 0.75 | 0.76 | 418K | -2.66% |
| 2026-05-26 | 0.78 | 0.82 | 0.76 | 0.78 | 860K | +0.18% |
| 2026-05-22 | 0.73 | 0.82 | 0.71 | 0.78 | 814K | +5.85% |
| 2026-05-21 | 0.75 | 0.76 | 0.71 | 0.73 | 478K | -3.52% |
| 2026-05-20 | 0.75 | 0.77 | 0.69 | 0.76 | 844K | +1.10% |
| 2026-05-19 | 0.74 | 0.76 | 0.71 | 0.75 | 681K | +1.58% |
| 2026-05-18 | 0.79 | 0.79 | 0.72 | 0.74 | 511K | -4.65% |
| 2026-05-15 | 0.77 | 0.79 | 0.73 | 0.78 | 702K | -2.54% |
| 2026-05-14 | 0.79 | 0.80 | 0.73 | 0.80 | 747K | +2.43% |
| 2026-05-13 | 0.76 | 0.79 | 0.75 | 0.78 | 730K | -3.17% |
| 2026-05-12 | 0.70 | 0.82 | 0.68 | 0.80 | 1.24M | +10.64% |
| 2026-05-11 | 0.74 | 0.78 | 0.67 | 0.73 | 1.59M | +10.21% |
| 2026-05-08 | 0.75 | 0.75 | 0.65 | 0.66 | 1.00M | -10.44% |
| 2026-05-07 | 0.75 | 0.76 | 0.73 | 0.74 | 410K | -1.46% |
| 2026-05-06 | 0.73 | 0.75 | 0.70 | 0.75 | 667K | +3.89% |
| 2026-05-05 | 0.66 | 0.73 | 0.66 | 0.72 | 1.27M | +13.46% |
| 2026-05-04 | 0.68 | 0.70 | 0.61 | 0.63 | 1.58M | -6.50% |
| 2026-05-01 | 0.66 | 0.71 | 0.65 | 0.68 | 771K | +3.87% |
| 2026-04-30 | 0.63 | 0.70 | 0.63 | 0.65 | 788K | +1.63% |
| 2026-04-29 | 0.75 | 0.76 | 0.62 | 0.64 | 1.51M | -13.89% |
| 2026-04-28 | 0.93 | 0.93 | 0.55 | 0.75 | 3.58M | -19.72% |
| 2026-04-27 | 0.90 | 0.95 | 0.88 | 0.93 | 1.29M | +0.60% |
| 2026-04-24 | 0.85 | 0.94 | 0.84 | 0.92 | 1.47M | +8.00% |
| 2026-04-23 | 0.91 | 0.91 | 0.85 | 0.86 | 457K | -5.03% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HAIN — Frequently Asked Questions
Quick answers to the most common questions about buying HAIN stock.
How has HAIN stock performed recently?
HAIN declined -64.2% over the past year, below its 5-year annualized CAGR of -57.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HAIN's all-time high price?
The Hain Celestial Group, Inc. reached $70.65 on 2015-08-05. The 52-week high is $2.17. Current 1-year return of -64.2% places the stock further from historical peaks.
Where can I download HAIN historical price data?
This page provides HAIN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1994-2026, downloadable in CSV format.