The Hain Celestial Group, Inc. (FRA:HF1)
Germany · Delayed Price · Currency is EUR 0.9846
+0.0510 (5.46%)
Last updated: Jan 7, 2026, 8:09 AM CET
The Hain Celestial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.47% | - |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.18% | - |
| Dec 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.99% | - |
| Dec 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.92% | - |
| Dec 1, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.49% | - |
| Nov 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.79% | - |
| Nov 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.87% | - |
| Nov 26, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.01% | - |
| Nov 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.56% | - |
| Nov 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.51% | - |
| Nov 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | - |
| Nov 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Nov 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -5.10% | - |
| Nov 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.39% | - |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.19% | - |
| Nov 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.56% | - |
| Nov 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 12.26% | - |
| Nov 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.09% | - |
| Nov 11, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 5.67% | 18,690 |
| Nov 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.76% | - |
| Nov 7, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -0.42% | 100 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.31% | - |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.79% | - |
| Nov 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.06% | - |
| Nov 3, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | -7.61% | 400 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.60% | - |
| Oct 30, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.18% | - |
| Oct 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Oct 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.11% | - |
| Oct 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.41% | 400 |