The Hain Celestial Group, Inc. (HAIN) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HAIN Historical Performance
Short-Term Returns
HAIN Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Hain Celestial Group, Inc. (HAIN) trades at $0.74, representing a -49.2% return over the past year. The stock has delivered a -98.2% total return over five years (-55.1% 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 -99.0%, currently trading 39% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-64.8% 1Y), NOMD (-47.1% 1Y), and FRPT (-31.1% 1Y), HAIN has underperformed the peer group average. Compare HAIN vs SMPL →
HAIN Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 0.89 | 0.97 | 0.88 | 0.90 | 450K | +0.12% |
| 2026-04-21 | 0.81 | 0.92 | 0.78 | 0.90 | 1.57M | +9.77% |
| 2026-04-20 | 0.84 | 0.87 | 0.81 | 0.82 | 1.09M | -4.03% |
| 2026-04-17 | 0.87 | 0.89 | 0.84 | 0.85 | 425K | -0.20% |
| 2026-04-16 | 0.87 | 0.90 | 0.84 | 0.86 | 478K | -1.28% |
| 2026-04-15 | 0.86 | 0.89 | 0.84 | 0.87 | 467K | -1.83% |
| 2026-04-14 | 0.90 | 0.92 | 0.87 | 0.88 | 646K | -2.29% |
| 2026-04-13 | 0.85 | 0.92 | 0.84 | 0.90 | 551K | +3.91% |
| 2026-04-10 | 0.85 | 0.88 | 0.83 | 0.87 | 510K | +1.20% |
| 2026-04-09 | 0.84 | 0.89 | 0.84 | 0.86 | 601K | -1.99% |
| 2026-04-08 | 0.82 | 0.89 | 0.79 | 0.88 | 1.66M | +13.92% |
| 2026-04-07 | 0.78 | 0.80 | 0.75 | 0.77 | 468K | -5.00% |
| 2026-04-06 | 0.83 | 0.87 | 0.80 | 0.81 | 899K | -1.77% |
| 2026-04-02 | 0.70 | 0.84 | 0.68 | 0.83 | 1.86M | +14.93% |
| 2026-04-01 | 0.71 | 0.73 | 0.64 | 0.72 | 2.58M | +4.09% |
| 2026-03-31 | 0.65 | 0.70 | 0.62 | 0.69 | 1.36M | +9.08% |
| 2026-03-30 | 0.62 | 0.65 | 0.60 | 0.63 | 719K | +2.68% |
| 2026-03-27 | 0.64 | 0.69 | 0.60 | 0.62 | 765K | -3.87% |
| 2026-03-26 | 0.65 | 0.69 | 0.63 | 0.64 | 658K | -1.63% |
See HAIN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HAIN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HAIN vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonHAIN — Frequently Asked Questions
Quick answers to the most common questions about buying HAIN stock.
How has HAIN stock performed recently?
HAIN declined -49.2% over the past year, below its 5-year annualized CAGR of -55.1%. 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 $2.22. Current 1-year return of -49.2% 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 2011-2026, downloadable in CSV format.