The Hain Celestial Group, Inc.
HAINNASDAQConsumer Defensive● Active
$0.66
$-0.07(-9.94%)
Market Cap$59296550
P/E Ratio—
52W High$2.17
52W Low$0.55
The Hain Celestial Group, Inc.（HAIN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hain · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.88
Nov 10, 2021
-98.7% from here
5-Year Low5Y
$0.5500
Apr 28, 2026
+19.5% from low
IPO Priceadj.
$1.50
Jan 20, 1994
-56.2% since IPO
1 Year Ago
$1.89
Jun 9, 2025
-65.2% in 1Y
5 Years Ago
$41.08
Jun 8, 2021
-98.4% in 5Y
10 Years Ago
$50.03
Jun 8, 2016
-98.7% in 10Y
Historical Price Data · HAIN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.72 | $0.74 | $0.71 | $0.71 | $0.71 | 99K | -1.35% |
| Jun 5, 2026 | $0.76 | $0.77 | $0.71 | $0.73 | $0.73 | 775K | -4.01% |
| Jun 4, 2026 | $0.83 | $0.83 | $0.75 | $0.76 | $0.76 | 1.1M | -7.87% |
| Jun 3, 2026 | $0.79 | $0.86 | $0.76 | $0.81 | $0.81 | 1.3M | +1.96% |
| Jun 2, 2026 | $0.81 | $0.85 | $0.80 | $0.81 | $0.81 | 453K | +0.30% |
| Jun 1, 2026 | $0.76 | $0.84 | $0.75 | $0.83 | $0.83 | 419K | +8.53% |
| May 29, 2026 | $0.75 | $0.79 | $0.72 | $0.79 | $0.79 | 1.4M | +6.05% |
| May 28, 2026 | $0.76 | $0.77 | $0.72 | $0.75 | $0.75 | 675K | -1.21% |
| May 27, 2026 | $0.78 | $0.80 | $0.75 | $0.76 | $0.76 | 458K | -2.74% |
| May 26, 2026 | $0.79 | $0.82 | $0.76 | $0.78 | $0.78 | 903K | -1.35% |
| May 22, 2026 | $0.73 | $0.82 | $0.71 | $0.78 | $0.78 | 823K | +6.85% |
| May 21, 2026 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 496K | -1.97% |
| May 20, 2026 | $0.75 | $0.78 | $0.68 | $0.76 | $0.76 | 867K | +1.16% |
| May 19, 2026 | $0.73 | $0.76 | $0.71 | $0.75 | $0.75 | 740K | +3.06% |
| May 18, 2026 | $0.79 | $0.79 | $0.72 | $0.74 | $0.74 | 525K | -6.11% |
| May 15, 2026 | $0.77 | $0.80 | $0.73 | $0.78 | $0.78 | 706K | +1.03% |
| May 14, 2026 | $0.79 | $0.80 | $0.73 | $0.80 | $0.80 | 752K | +1.04% |
| May 13, 2026 | $0.74 | $0.81 | $0.74 | $0.78 | $0.78 | 731K | +4.91% |
| May 12, 2026 | $0.70 | $0.82 | $0.68 | $0.80 | $0.80 | 1.2M | +14.32% |
| May 11, 2026 | $0.75 | $0.78 | $0.67 | $0.73 | $0.73 | 1.6M | -3.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HAIN
Jan 1 → Dec 31 · 6 years2026-33.9%$1.08 → $0.71
-33.9%
2025-82.8%$6.21 → $1.07
-82.8%
2024-43.5%$10.89 → $6.15
-43.5%
2023-32.8%$16.30 → $10.95
-32.8%
2022-61.8%$42.40 → $16.18
-61.8%
2021+4.3%$40.85 → $42.61
+4.3%
Best Year2021 · +4.3%
Worst Year2025 · -82.8%
Positive Years1 / 6
Avg Annual Return-41.8%
6Y Total Return-98.3%
6Y CAGR~-49.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in HAIN?
If you invested $1,000 in HAIN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13
Total Return-98.7%
CAGR~-35.2% / yr
Profit$-987
Based on Jun 8, 2016 · $50.03Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Hain Celestial Group, Inc.（HAIN）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HAIN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HAIN 历史股价FMP 日线复权 OHLCV