The Hain Celestial Group, Inc. (FRA:HF1)
Germany · Delayed Price · Currency is EUR 0.7622
-0.0316 (-3.98%)
Last updated: Feb 20, 2026, 8:04 AM CET
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.88% | - |
| Jan 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.32% | - |
| Jan 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.01% | - |
| Jan 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Jan 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.83% | - |
| Jan 9, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.04 | 3.77% | 10,689 |
| Jan 8, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.28% | 5 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.46% | - |
| Jan 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.11% | - |
| Jan 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.75% | - |
| Jan 2, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.40% | - |
| Dec 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.92% | - |
| Dec 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.87% | - |
| Dec 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.98% | - |
| Dec 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.15% | - |
| Dec 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.75% | - |
| Dec 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.71% | 122 |
| Dec 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.44% | - |
| Dec 16, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 3.45% | 500 |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.83% | - |
| Dec 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.48% | - |
| Dec 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.39% | - |
| Dec 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.94% | - |
| Dec 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.53% | - |
| Dec 8, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.96% | - |