HAIN Historical Prices | The Hain Celestial Group, Inc. Stock

Dow

0.52% Nasdaq

1.11%

The Hain Celestial Group, Inc. (HAIN)

-NasdaqGS

67.52 0.34(0.50%) 4:00PM EDT|After Hours : 67.52 0.00 (0.00%) 4:31PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	68.11	69.09	67.34	67.52	521,000	67.52
May 21, 2013	66.78	68.28	66.64	67.86	538,700	67.86
May 20, 2013	66.64	67.55	66.59	66.97	669,900	66.97
May 17, 2013	66.37	66.94	65.72	66.86	538,800	66.86
May 16, 2013	65.08	67.22	65.06	66.30	650,800	66.30
May 15, 2013	63.88	65.69	63.66	65.04	695,400	65.04
May 14, 2013	62.41	64.00	62.41	63.85	669,400	63.85
May 13, 2013	62.08	62.38	61.78	62.27	560,600	62.27
May 10, 2013	62.58	62.72	61.67	62.03	478,800	62.03
May 9, 2013	62.90	63.14	61.85	62.32	626,400	62.32
May 8, 2013	63.40	63.74	62.43	62.87	658,900	62.87
May 7, 2013	63.51	63.84	62.88	62.98	438,000	62.98
May 6, 2013	63.27	64.09	62.91	63.50	579,200	63.50
May 3, 2013	64.00	65.00	62.37	63.41	1,499,300	63.41
May 2, 2013	64.67	65.54	63.80	65.50	751,100	65.50
May 1, 2013	65.10	65.29	64.33	64.60	431,900	64.60
Apr 30, 2013	64.63	65.61	64.51	65.25	385,300	65.25
Apr 29, 2013	65.67	68.21	64.75	65.09	419,200	65.09
Apr 26, 2013	64.69	65.40	64.36	65.28	768,000	65.28
Apr 25, 2013	63.60	65.02	63.37	64.87	633,100	64.87
Apr 24, 2013	63.87	64.10	62.95	63.08	601,400	63.08
Apr 23, 2013	64.31	64.55	63.53	64.06	447,600	64.06
Apr 22, 2013	61.10	65.25	60.79	64.11	1,011,900	64.11
Apr 19, 2013	60.07	61.13	59.87	61.06	391,400	61.06
Apr 18, 2013	60.29	60.43	59.91	60.05	241,500	60.05
Apr 17, 2013	60.24	60.47	59.76	60.05	477,900	60.05
Apr 16, 2013	60.44	60.66	59.95	60.51	485,600	60.51
Apr 15, 2013	60.92	61.29	59.77	60.00	364,000	60.00
Apr 12, 2013	60.95	61.50	60.41	61.39	348,000	61.39
Apr 11, 2013	62.07	62.46	61.20	61.42	417,600	61.42
Apr 10, 2013	60.95	62.21	60.95	62.10	423,300	62.10
Apr 9, 2013	60.90	61.43	60.43	60.99	358,600	60.99
Apr 8, 2013	60.29	60.82	60.00	60.76	324,400	60.76
Apr 5, 2013	59.37	60.21	59.25	60.09	444,300	60.09
Apr 4, 2013	59.89	60.43	59.51	60.35	469,600	60.35
Apr 3, 2013	61.49	61.62	59.72	59.94	597,800	59.94
Apr 2, 2013	61.15	62.39	61.11	61.46	666,100	61.46
Apr 1, 2013	61.20	61.60	60.22	60.79	474,700	60.79
Mar 28, 2013	61.73	61.76	61.00	61.08	467,700	61.08
Mar 27, 2013	61.82	62.13	61.13	61.58	433,600	61.58
Mar 26, 2013	61.64	62.19	61.24	62.17	502,100	62.17
Mar 25, 2013	62.09	62.64	61.39	61.52	410,600	61.52
Mar 22, 2013	61.82	62.57	61.59	61.90	809,300	61.90
Mar 21, 2013	60.25	61.44	59.94	61.32	651,500	61.32
Mar 20, 2013	61.25	61.32	60.20	60.67	563,000	60.67
Mar 19, 2013	58.46	61.31	58.45	60.94	1,728,100	60.94
Mar 18, 2013	57.45	57.88	56.86	57.13	762,100	57.13
Mar 15, 2013	57.82	58.33	57.31	58.15	982,000	58.15
Mar 14, 2013	57.54	57.87	57.09	57.78	548,900	57.78
Mar 13, 2013	57.00	57.55	56.74	57.40	638,600	57.40
Mar 12, 2013	56.35	57.21	56.35	57.12	682,000	57.12
Mar 11, 2013	56.62	56.95	56.36	56.58	464,100	56.58
Mar 8, 2013	56.68	56.87	56.14	56.82	452,800	56.82
Mar 7, 2013	56.22	56.59	55.67	56.12	435,400	56.12
Mar 6, 2013	56.45	56.58	55.72	56.08	748,100	56.08
Mar 5, 2013	55.78	56.81	55.78	56.27	1,137,800	56.27
Mar 4, 2013	54.80	55.74	54.77	55.63	1,132,100	55.63
Mar 1, 2013	54.43	54.99	54.02	54.94	776,500	54.94
Feb 28, 2013	54.10	55.16	54.10	54.76	1,072,900	54.76
Feb 27, 2013	53.91	55.00	53.54	54.08	1,086,700	54.08
Feb 26, 2013	53.48	54.25	52.42	54.06	1,315,300	54.06
Feb 25, 2013	55.00	55.09	52.60	53.03	2,549,500	53.03
Feb 22, 2013	57.85	57.99	54.88	54.94	1,839,500	54.94
Feb 21, 2013	57.97	58.29	56.00	57.65	3,273,900	57.65
Feb 20, 2013	59.70	59.83	57.97	58.05	1,405,900	58.05
Feb 19, 2013	59.79	60.23	59.30	59.49	1,040,100	59.49
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HAIN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Hain Celestial Group, Inc. (HAIN)