The Hain Celestial Group, Inc. (FRA:HF1)
Germany · Delayed Price · Currency is EUR 0.5536
-0.0052 (-0.93%)
At close: Mar 27, 2026
FRA:HF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.93% | - |
| Mar 26, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -8.99% | - |
| Mar 25, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 15.02% | 4,089 |
| Mar 24, 2026 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.75% | 5,000 |
| Mar 23, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.22% | - |
| Mar 20, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.21% | - |
| Mar 19, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -6.04% | - |
| Mar 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 4.66% | - |
| Mar 17, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58% | - |
| Mar 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 8.58% | - |
| Mar 13, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.18% | - |
| Mar 12, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | - |
| Mar 11, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.52% | - |
| Mar 10, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.19% | - |
| Mar 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.47% | - |
| Mar 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 5, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.34% | - |
| Mar 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.65% | - |
| Mar 3, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.29% | - |
| Mar 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.95% | - |
| Feb 27, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.58% | - |
| Feb 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 5.66% | 10,000 |
| Feb 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.91% | - |
| Feb 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.70% | - |
| Feb 23, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.38% | - |
| Feb 20, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.98% | - |
| Feb 19, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 7.18% | - |
| Feb 18, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -6.65% | - |
| Feb 17, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.71% | - |
| Feb 16, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 6.60% | - |
| Feb 13, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.99% | - |
| Feb 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.29% | - |
| Feb 11, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -9.27% | - |
| Feb 10, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -19.53% | - |
| Feb 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 4.55% | - |
| Feb 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.16% | - |
| Feb 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.32% | - |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | - |
| Feb 3, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 4.48% | 8,389 |
| Feb 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.68% | - |
| Jan 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -6.45% | - |
| Jan 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | - |
| Jan 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 8.70% | - |
| Jan 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.48% | - |
| Jan 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.57% | - |
| Jan 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 11.68% | - |
| Jan 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.47% | - |
| Jan 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.65% | - |
| Jan 20, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -1.84% | 215 |
| Jan 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |