The Hain Celestial Group, Inc. - Price History
Monthly price history for HAIN (The Hain Celestial Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $6.80 | $6.80 |
| April 2024 | $6.14 | $6.14 |
| March 2024 | $7.86 | $7.86 |
| February 2024 | $10 | $10 |
| January 2024 | $10.71 | $10.71 |
| December 2023 | $10.95 | $10.95 |
| November 2023 | $10.57 | $10.57 |
| October 2023 | $11.05 | $11.05 |
| September 2023 | $10.37 | $10.37 |
| August 2023 | $10.59 | $10.59 |
| July 2023 | $12.67 | $12.67 |
| June 2023 | $12.51 | $12.51 |
| May 2023 | $12.21 | $12.21 |
| April 2023 | $17.93 | $17.93 |
| March 2023 | $17.15 | $17.15 |
| February 2023 | $17.83 | $17.83 |
| January 2023 | $20.52 | $20.52 |
| December 2022 | $16.18 | $16.18 |
| November 2022 | $18.74 | $18.74 |
| October 2022 | $18.71 | $18.71 |
| September 2022 | $16.88 | $16.88 |
| August 2022 | $20.26 | $20.26 |
| July 2022 | $22.75 | $22.75 |
| June 2022 | $23.74 | $23.74 |
| May 2022 | $26.35 | $26.35 |
| April 2022 | $33.54 | $33.54 |
| March 2022 | $34.40 | $34.40 |
| February 2022 | $36.36 | $36.36 |
| January 2022 | $36.53 | $36.53 |
| December 2021 | $42.61 | $42.61 |
| November 2021 | $39.43 | $39.43 |
| October 2021 | $44.87 | $44.87 |
| September 2021 | $42.78 | $42.78 |
| August 2021 | $37.41 | $37.41 |
| July 2021 | $39.91 | $39.91 |
| June 2021 | $40.12 | $40.12 |
| May 2021 | $40.76 | $40.76 |
| April 2021 | $41.01 | $41.01 |
| March 2021 | $43.60 | $43.60 |
| February 2021 | $42.18 | $42.18 |
| January 2021 | $41.58 | $41.58 |
| December 2020 | $40.15 | $40.15 |
| November 2020 | $38.50 | $38.50 |
| October 2020 | $30.75 | $30.75 |
| September 2020 | $34.30 | $34.30 |
| August 2020 | $32.79 | $32.79 |
| July 2020 | $33.98 | $33.98 |
| June 2020 | $31.51 | $31.51 |
| May 2020 | $31.48 | $31.48 |
| April 2020 | $25.84 | $25.84 |
| March 2020 | $25.97 | $25.97 |
| February 2020 | $23.73 | $23.73 |
| January 2020 | $24.21 | $24.21 |
| December 2019 | $25.96 | $25.96 |
| November 2019 | $24.72 | $24.72 |
| October 2019 | $23.64 | $23.64 |
| September 2019 | $21.48 | $21.48 |
| August 2019 | $19.05 | $19.05 |
| July 2019 | $21.77 | $21.77 |
| June 2019 | $21.90 | $21.90 |
| May 2019 | $20.39 | $20.39 |
| April 2019 | $21.82 | $21.82 |
| March 2019 | $23.12 | $23.12 |
| February 2019 | $19.67 | $19.67 |
| January 2019 | $18.33 | $18.33 |
| December 2018 | $15.86 | $15.86 |
| November 2018 | $20.70 | $20.70 |
| October 2018 | $24.88 | $24.88 |
| September 2018 | $27.12 | $27.12 |
| August 2018 | $28.56 | $28.56 |
| July 2018 | $28.44 | $28.44 |
| June 2018 | $29.80 | $29.80 |
| May 2018 | $25.52 | $25.52 |
| April 2018 | $29.13 | $29.13 |
| March 2018 | $32.07 | $32.07 |
| February 2018 | $34.78 | $34.78 |
| January 2018 | $38.14 | $38.14 |
| December 2017 | $42.39 | $42.39 |
| November 2017 | $41.10 | $41.10 |
| October 2017 | $36.02 | $36.02 |
| September 2017 | $41.15 | $41.15 |
| August 2017 | $40.22 | $40.22 |
| July 2017 | $44.71 | $44.71 |
| June 2017 | $38.82 | $38.82 |
| May 2017 | $34.93 | $34.93 |
| April 2017 | $36.99 | $36.99 |
| March 2017 | $37.20 | $37.20 |
| February 2017 | $35.38 | $35.38 |
| January 2017 | $39.56 | $39.56 |
| December 2016 | $39.03 | $39.03 |
| November 2016 | $39.19 | $39.19 |
| October 2016 | $36.37 | $36.37 |
| September 2016 | $35.58 | $35.58 |
| August 2016 | $36.75 | $36.75 |
| July 2016 | $52.79 | $52.79 |
| June 2016 | $49.75 | $49.75 |
| May 2016 | $49.44 | $49.44 |
| April 2016 | $41.86 | $41.86 |
| March 2016 | $40.91 | $40.91 |
| February 2016 | $36.97 | $36.97 |
| January 2016 | $36.38 | $36.38 |
| December 2015 | $40.39 | $40.39 |
| November 2015 | $42.70 | $42.70 |
| October 2015 | $49.85 | $49.85 |
| September 2015 | $51.60 | $51.60 |
| August 2015 | $60.86 | $60.86 |
| July 2015 | $67.98 | $67.98 |
| June 2015 | $65.86 | $65.86 |
| May 2015 | $63.27 | $63.27 |
| April 2015 | $60.24 | $60.24 |
| March 2015 | $64.05 | $64.05 |
| February 2015 | $62.53 | $62.53 |
| January 2015 | $52.77 | $52.77 |
| December 2014 | $58.29 | $58.29 |
| November 2014 | $56.61 | $113.22 |
| October 2014 | $54.12 | $108.25 |
| September 2014 | $51.18 | $102.35 |
| August 2014 | $49.18 | $98.36 |
| July 2014 | $42.75 | $85.50 |
| June 2014 | $44.37 | $88.74 |
| May 2014 | $45.36 | $90.72 |
| April 2014 | $43.01 | $86.02 |
| March 2014 | $45.72 | $91.43 |
| February 2014 | $44.65 | $89.30 |
| January 2014 | $45.94 | $91.89 |
| December 2013 | $45.39 | $90.78 |
| November 2013 | $41.34 | $82.69 |
| October 2013 | $41.59 | $83.18 |
| September 2013 | $38.56 | $77.12 |
| August 2013 | $40.89 | $81.78 |
| July 2013 | $36.48 | $72.96 |
| June 2013 | $32.50 | $65.01 |
| May 2013 | $33.31 | $66.62 |
| April 2013 | $32.62 | $65.25 |
| March 2013 | $30.54 | $61.08 |
| February 2013 | $27.38 | $54.76 |
| January 2013 | $28.50 | $57 |
| December 2012 | $27.11 | $54.22 |
| November 2012 | $30.14 | $60.27 |
| October 2012 | $28.90 | $57.80 |
| September 2012 | $31.50 | $63 |
| August 2012 | $34.50 | $68.99 |
| July 2012 | $27.84 | $55.69 |
| June 2012 | $27.52 | $55.04 |
| May 2012 | $27.74 | $55.49 |
| April 2012 | $23.65 | $47.30 |
| March 2012 | $21.90 | $43.81 |
| February 2012 | $20.42 | $40.84 |
| January 2012 | $19.29 | $38.58 |
| December 2011 | $18.33 | $36.66 |
| November 2011 | $18.67 | $37.34 |
| October 2011 | $16.78 | $33.56 |
| September 2011 | $15.28 | $30.55 |
| August 2011 | $15.82 | $31.63 |
| July 2011 | $16.16 | $32.33 |
| June 2011 | $16.68 | $33.36 |
| May 2011 | $17.88 | $35.76 |
| April 2011 | $17 | $34.01 |
| March 2011 | $16.14 | $32.28 |
| February 2011 | $14.91 | $29.82 |
| January 2011 | $13.32 | $26.63 |
| December 2010 | $13.53 | $27.06 |
| November 2010 | $13.26 | $26.51 |
| October 2010 | $12.36 | $24.73 |
| September 2010 | $11.99 | $23.98 |
| August 2010 | $11.17 | $22.34 |
| July 2010 | $10.53 | $21.06 |
| June 2010 | $10.08 | $20.17 |
| May 2010 | $10.78 | $21.56 |
| April 2010 | $9.89 | $19.78 |
| March 2010 | $8.69 | $17.38 |
| February 2010 | $7.94 | $15.87 |
| January 2010 | $8 | $15.99 |
| December 2009 | $8.50 | $17.01 |
| November 2009 | $8.67 | $17.34 |
| October 2009 | $8.77 | $17.54 |
| September 2009 | $9.58 | $19.17 |
| August 2009 | $8 | $16 |
| July 2009 | $8.30 | $16.61 |
| June 2009 | $7.80 | $15.61 |
| May 2009 | $8.58 | $17.17 |
| April 2009 | $8.34 | $16.69 |
| March 2009 | $7.12 | $14.24 |
| February 2009 | $7.04 | $14.08 |
| January 2009 | $7.61 | $15.22 |
| December 2008 | $9.54 | $19.09 |
| November 2008 | $7.87 | $15.74 |
| October 2008 | $11.62 | $23.24 |
| September 2008 | $13.76 | $27.53 |
| August 2008 | $13 | $25.99 |
| July 2008 | $13.07 | $26.14 |
| June 2008 | $11.74 | $23.48 |
| May 2008 | $14.38 | $28.77 |
| April 2008 | $12.34 | $24.68 |
| March 2008 | $14.75 | $29.50 |
| February 2008 | $13.50 | $27 |
| January 2008 | $13.50 | $27 |
| December 2007 | $16 | $32 |
| November 2007 | $16.54 | $33.08 |
| October 2007 | $17.53 | $35.06 |
| September 2007 | $16.06 | $32.13 |
| August 2007 | $14.63 | $29.26 |
| July 2007 | $13.54 | $27.09 |
| June 2007 | $13.57 | $27.14 |
| May 2007 | $14.30 | $28.60 |
| April 2007 | $15.02 | $30.03 |
| March 2007 | $15.04 | $30.07 |
| February 2007 | $14.50 | $29.01 |
| January 2007 | $14.70 | $29.40 |
| December 2006 | $15.60 | $31.21 |
| November 2006 | $15.04 | $30.07 |
| October 2006 | $14.12 | $28.23 |
| September 2006 | $12.78 | $25.56 |
| August 2006 | $11.78 | $23.55 |
| July 2006 | $10.80 | $21.60 |
| June 2006 | $12.88 | $25.76 |
| May 2006 | $12.84 | $25.67 |
| April 2006 | $13.45 | $26.90 |
| March 2006 | $13.10 | $26.19 |
| February 2006 | $11.67 | $23.34 |
| January 2006 | $11.66 | $23.31 |
| December 2005 | $10.58 | $21.16 |
| November 2005 | $11.16 | $22.33 |
| October 2005 | $9.66 | $19.32 |
| September 2005 | $9.70 | $19.40 |
| August 2005 | $9.44 | $18.87 |
| July 2005 | $9.92 | $19.83 |
| June 2005 | $9.75 | $19.50 |
| May 2005 | $9 | $18 |
| April 2005 | $8.88 | $17.75 |
| March 2005 | $9.32 | $18.64 |
| February 2005 | $9.34 | $18.67 |
| January 2005 | $10.06 | $20.12 |
| December 2004 | $10.34 | $20.67 |
| November 2004 | $9.72 | $19.43 |
| October 2004 | $8.09 | $16.18 |
| September 2004 | $8.84 | $17.68 |
| August 2004 | $8.78 | $17.55 |
| July 2004 | $8.26 | $16.53 |
| June 2004 | $9.05 | $18.10 |
| May 2004 | $8.85 | $17.70 |
| April 2004 | $9.85 | $19.70 |
| March 2004 | $11.04 | $22.09 |
| February 2004 | $10.88 | $21.77 |
| January 2004 | $11.32 | $22.65 |
| December 2003 | $11.60 | $23.21 |
| November 2003 | $11.54 | $23.07 |
| October 2003 | $10.55 | $21.10 |
| September 2003 | $9.06 | $18.13 |
| August 2003 | $9.80 | $19.60 |
| July 2003 | $8.20 | $16.40 |
| June 2003 | $7.98 | $15.97 |
| May 2003 | $8.64 | $17.28 |
| April 2003 | $8.64 | $17.29 |
| March 2003 | $7.56 | $15.11 |
| February 2003 | $7.21 | $14.42 |
| January 2003 | $5.94 | $11.87 |
| December 2002 | $7.60 | $15.20 |
| November 2002 | $6.82 | $13.64 |
| October 2002 | $7.16 | $14.33 |
| September 2002 | $7.32 | $14.65 |
| August 2002 | $7.21 | $14.42 |
| July 2002 | $7.44 | $14.89 |
| June 2002 | $9.25 | $18.50 |
| May 2002 | $8.59 | $17.18 |
| April 2002 | $9.16 | $18.33 |
| March 2002 | $11.12 | $22.25 |
| February 2002 | $10.28 | $20.55 |
| January 2002 | $11.40 | $22.79 |
| December 2001 | $13.73 | $27.46 |
| November 2001 | $13.18 | $26.36 |
| October 2001 | $9.86 | $19.72 |
| September 2001 | $9.20 | $18.41 |
| August 2001 | $11.23 | $22.46 |
| July 2001 | $12.32 | $24.65 |
| June 2001 | $11 | $22 |
| May 2001 | $12.51 | $25.02 |
| April 2001 | $12.51 | $25.02 |
| March 2001 | $14.50 | $29 |
| February 2001 | $15.50 | $31 |
| January 2001 | $16.06 | $32.12 |
| December 2000 | $16.25 | $32.50 |
| November 2000 | $14.88 | $29.75 |
| October 2000 | $19.84 | $39.69 |
| September 2000 | $17.56 | $35.12 |
| August 2000 | $15.62 | $31.25 |
| July 2000 | $13.31 | $26.62 |
| June 2000 | $18.34 | $36.69 |
| May 2000 | $14.75 | $29.50 |
| April 2000 | $13.41 | $26.81 |
| March 2000 | $14.16 | $28.31 |
| February 2000 | $18.38 | $36.75 |
| January 2000 | $12.38 | $24.75 |
| December 1999 | $11.19 | $22.38 |
| November 1999 | $11.44 | $22.88 |
| October 1999 | $12.53 | $25.06 |
| September 1999 | $12.38 | $24.75 |
| August 1999 | $13.12 | $26.25 |
| July 1999 | $12.59 | $25.19 |
| June 1999 | $10.31 | $20.62 |
| May 1999 | $9.88 | $19.75 |
| April 1999 | $8.94 | $17.88 |
| March 1999 | $8.25 | $16.50 |
| February 1999 | $9.56 | $19.12 |
| January 1999 | $10.75 | $21.50 |
| December 1998 | $12.50 | $25 |
| November 1998 | $10.28 | $20.56 |
| October 1998 | $10.06 | $20.12 |
| September 1998 | $7.50 | $15 |
| August 1998 | $8.44 | $16.88 |
| July 1998 | $10.06 | $20.12 |
| June 1998 | $12.94 | $25.88 |
| May 1998 | $11.31 | $22.62 |
| April 1998 | $10.31 | $20.62 |
| March 1998 | $9.31 | $18.62 |
| February 1998 | $7.12 | $14.25 |
| January 1998 | $5.72 | $11.44 |
| December 1997 | $4.59 | $9.19 |
| November 1997 | $5.06 | $10.12 |
| October 1997 | $5.38 | $10.75 |
| September 1997 | $5.97 | $11.94 |
| August 1997 | $5.12 | $10.25 |
| July 1997 | $3.78 | $7.56 |
| June 1997 | $2.41 | $4.81 |
| May 1997 | $2.31 | $4.62 |
| April 1997 | $2.19 | $4.38 |
| March 1997 | $2.22 | $4.44 |
| February 1997 | $2.75 | $5.50 |
| January 1997 | $2.47 | $4.94 |
| December 1996 | $1.69 | $3.38 |
| November 1996 | $1.72 | $3.44 |
| October 1996 | $1.72 | $3.44 |
| September 1996 | $2 | $4 |
| August 1996 | $1.75 | $3.50 |
| July 1996 | $1.58 | $3.16 |
| June 1996 | $1.69 | $3.38 |
| May 1996 | $1.91 | $3.81 |
| April 1996 | $1.69 | $3.38 |
| March 1996 | $1.57 | $3.14 |
| February 1996 | $1.72 | $3.44 |
| January 1996 | $1.72 | $3.44 |
| December 1995 | $1.56 | $3.12 |
| November 1995 | $1.84 | $3.69 |
| October 1995 | $1.56 | $3.12 |
| September 1995 | $1.88 | $3.75 |
| August 1995 | $2.06 | $4.12 |
| July 1995 | $1.78 | $3.56 |
| June 1995 | $2.19 | $4.38 |
| May 1995 | $1.78 | $3.56 |
| April 1995 | $2.25 | $4.50 |
| March 1995 | $2.44 | $4.88 |
| February 1995 | $2.38 | $4.75 |
| January 1995 | $2.56 | $5.12 |
| December 1994 | $2.31 | $4.62 |
| November 1994 | $2.47 | $4.94 |
| October 1994 | $2.72 | $5.44 |
| September 1994 | $2.62 | $5.25 |
| August 1994 | $2.56 | $5.12 |
| July 1994 | $2.34 | $4.69 |
| June 1994 | $2.47 | $4.94 |
| May 1994 | $2.44 | $4.88 |
| April 1994 | $1.94 | $3.88 |
| March 1994 | $1.56 | $3.12 |
| February 1994 | $1.50 | $3 |
| January 1994 | $1.50 | $3 |
HAIN
Price: $6.80
52 week price:
Earnings Per Share: -1.77 USD
P/E Ratio: -5.53
Exchange: NMS
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 308417
Ebitda: 53.6 millionMarket Capitalization: 566.8 million