Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

The Hain Celestial Group, Inc. (HF1.F)

Compare
3.3660
-0.2840
(-7.78%)
At close: April 4 at 8:11:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.36603.36603.36603.36603.3660-
Apr 3, 20253.65003.65003.65003.65003.65004,000
Apr 2, 20253.82903.82903.82903.82903.8290-
Apr 1, 20253.81003.81003.81003.81003.8100-
Mar 31, 20253.77103.90603.77103.90603.906050
Mar 28, 20253.82903.82903.82903.82903.8290-
Mar 27, 20253.60403.60403.60403.60403.6040-
Mar 26, 20253.46503.46503.46503.46503.4650-
Mar 25, 20253.45503.45503.45503.45503.4550-
Mar 24, 20253.63603.63603.63603.63603.6360-
Mar 21, 20253.42203.42203.42203.42203.4220-
Mar 20, 20253.49503.49503.49503.49503.4950-
Mar 19, 20253.56303.56303.56303.56303.5630-
Mar 18, 20253.68803.68803.68803.68803.6880100
Mar 17, 20253.46903.56003.46903.56003.56001,692
Mar 14, 20253.97703.97703.97703.97703.9770-
Mar 13, 20253.79203.79203.79203.79203.7920-
Mar 12, 20254.02604.02604.02604.02604.0260-
Mar 11, 20254.10404.10404.10404.10404.1040-
Mar 10, 20254.10704.10704.10704.10704.1070-
Mar 7, 20253.59003.68503.59003.68503.6850200
Mar 6, 20253.34003.34003.34003.34003.3400-
Mar 5, 20253.52903.52903.52903.52903.5290-
Mar 4, 20253.40903.40903.40903.40903.4090-
Mar 3, 20253.38603.52803.38603.52803.5280279
Feb 28, 20253.52703.52703.52703.52703.5270-
Feb 27, 20253.61203.61203.61203.61203.6120-
Feb 26, 20253.89103.89103.89103.89103.8910-
Feb 25, 20253.91003.91003.90103.90103.9010100
Feb 24, 20253.94803.94803.94803.94803.9480270
Feb 21, 20253.81203.81203.81203.81203.8120-
Feb 20, 20253.72803.72803.72803.72803.7280-
Feb 19, 20253.78303.78303.78303.78303.7830-
Feb 18, 20253.83403.83403.83403.83403.8340-
Feb 17, 20253.82203.89903.82203.89903.8990200
Feb 14, 20254.20204.20204.20204.20204.2020-
Feb 13, 20254.09004.09004.09004.09004.0900-
Feb 12, 20254.20504.20504.20504.20504.2050-
Feb 11, 20254.10504.10504.10504.10504.1050200
Feb 10, 20254.53304.61903.47603.47603.47601,912
Feb 7, 20254.73704.73704.73704.73704.7370-
Feb 6, 20254.52204.52204.52204.52204.5220-
Feb 5, 20254.71004.71004.71004.71004.7100-
Feb 4, 20254.62104.62104.62104.62104.6210-
Feb 3, 20254.88104.88104.88104.88104.8810-
Jan 31, 20254.82504.82504.82504.82504.8250-
Jan 30, 20254.80604.80604.80604.80604.8060-
Jan 29, 20254.87104.87104.87104.87104.8710-
Jan 28, 20255.15605.15605.15605.15605.1560-
Jan 27, 20255.03805.03805.03805.03805.0380-
Jan 24, 20254.76804.76804.76804.76804.7680-
Jan 23, 20254.56304.65404.56304.65404.6540150
Jan 22, 20254.63304.63304.63304.63304.6330-
Jan 21, 20254.45004.45004.45004.45004.4500-
Jan 20, 20254.46704.46704.46704.46704.4670-
Jan 17, 20254.52904.52904.52904.52904.5290-
Jan 16, 20254.41204.41204.41204.41204.4120-
Jan 15, 20254.62204.62204.62204.62204.6220-
Jan 14, 20254.84604.84604.84604.84604.8460-
Jan 13, 20254.78704.78704.78604.78604.7860300
Jan 10, 20255.20005.27005.20005.27005.2700100
Jan 9, 20255.17205.17205.17205.17205.1720-
Jan 8, 20255.22405.22405.22405.22405.2240-
Jan 7, 20255.32805.40005.32805.40005.40001,191
Jan 6, 20255.94405.94405.94405.94405.9440-
Jan 3, 20255.81205.81205.81205.81205.8120-
Jan 2, 20255.87605.87605.87405.87405.8740100
Dec 30, 20246.17606.17606.17606.17606.1760-
Dec 27, 20246.15806.39606.15806.39606.3960710
Dec 23, 20246.10006.10006.10006.10006.1000-
Dec 20, 20246.23406.23406.23406.23406.2340-
Dec 19, 20246.79606.79606.79606.79606.7960-
Dec 18, 20246.97606.97606.97606.97606.9760-
Dec 17, 20247.12607.12607.12607.12607.1260-
Dec 16, 20247.40007.40007.40007.40007.4000-
Dec 13, 20247.59807.59807.59807.59807.5980-
Dec 12, 20247.46807.46807.46807.46807.4680-
Dec 11, 20247.60407.60407.60407.60407.6040-
Dec 10, 20247.56207.56207.56207.56207.5620-
Dec 9, 20247.77207.77207.77207.77207.7720-
Dec 6, 20247.71407.71407.71407.71407.7140-
Dec 5, 20247.79607.79607.79607.79607.7960-
Dec 4, 20247.82407.82407.82407.82407.8240-
Dec 3, 20248.14808.14808.14808.14808.1480-
Dec 2, 20247.79407.79407.79407.79407.7940-
Nov 29, 20248.08608.08608.08608.08608.0860-
Nov 28, 20248.11008.11008.11008.11008.1100-
Nov 27, 20247.86407.86407.86407.86407.8640-
Nov 26, 20248.10008.10008.10008.10008.1000-
Nov 25, 20247.79007.79007.79007.79007.7900-
Nov 22, 20247.62207.62207.62207.62207.6220-
Nov 21, 20246.97206.97206.97206.97206.9720-
Nov 20, 20246.89206.89206.89206.89206.8920-
Nov 19, 20246.79606.79606.79606.79606.7960-
Nov 18, 20246.80806.80806.80806.80806.8080-
Nov 15, 20246.44606.44606.44606.44606.4460-
Nov 14, 20245.88805.88805.88805.88805.8880-
Nov 13, 20246.40006.40006.40006.40006.4000-
Nov 12, 20246.41806.41806.41806.41806.4180-
Nov 11, 20246.52206.52206.52206.52206.5220-
Nov 8, 20246.54006.54006.54006.54006.5400-
Nov 7, 20247.88007.88007.88007.88007.8800-
Nov 6, 20247.90207.90207.90207.90207.9020-
Nov 5, 20247.93007.93007.93007.93007.9300-
Nov 4, 20247.94607.94607.94607.94607.9460-
Nov 1, 20247.64408.21007.64408.21008.2100100
Oct 31, 20247.67007.67007.67007.67007.6700-
Oct 30, 20247.87007.87007.87007.87007.8700-
Oct 29, 20247.79207.79207.79207.79207.7920-
Oct 28, 20247.38407.38407.38407.38407.3840-
Oct 25, 20247.32207.32607.32207.32607.326050
Oct 24, 20247.35207.35207.35207.35207.3520-
Oct 23, 20247.50007.50007.50007.50007.5000-
Oct 22, 20247.69207.69207.69207.69207.6920-
Oct 21, 20247.80207.80207.80207.80207.8020-
Oct 18, 20247.57407.57407.57407.57407.5740-
Oct 17, 20247.64407.64407.64407.64407.6440-
Oct 16, 20247.63207.63207.63207.63207.6320-
Oct 15, 20247.62807.62807.62807.62807.6280-
Oct 14, 20247.70007.70007.70007.70007.7000130
Oct 11, 20247.38807.38807.38807.38807.3880-
Oct 10, 20247.82607.82607.82607.82607.8260-
Oct 9, 20247.78807.78807.78807.78807.7880-
Oct 8, 20247.90207.90207.72807.72807.72801,000
Oct 7, 20247.79607.79607.79607.79607.7960-
Oct 4, 20247.60007.91207.60007.91207.91206
Oct 3, 20247.92007.92007.92007.92007.9200-
Oct 2, 20247.91807.91807.91807.91807.9180-
Oct 1, 20247.58207.58207.58207.58207.5820-
Sep 30, 20247.50807.50807.50807.50807.5080-
Sep 27, 20247.24007.24807.24007.24807.248060
Sep 26, 20246.73406.73406.73406.73406.7340-
Sep 25, 20246.66806.66806.66806.66806.6680-
Sep 24, 20246.64006.64006.64006.64006.6400-
Sep 23, 20246.78606.82206.78606.82206.822045
Sep 20, 20246.88006.88006.88006.88006.8800-
Sep 19, 20247.07807.07807.07807.07807.0780-
Sep 18, 20247.07607.07607.07607.07607.0760-
Sep 17, 20247.01007.01007.01007.01007.0100-
Sep 16, 20247.49807.80807.49807.80807.8080670
Sep 13, 20247.16207.16207.16207.16207.1620-
Sep 12, 20246.99206.99206.99206.99206.9920-
Sep 11, 20246.88406.88406.88406.88406.8840-
Sep 10, 20247.39007.39007.39007.39007.3900-
Sep 9, 20247.48807.48807.48807.48807.4880-
Sep 6, 20247.56207.56207.56207.56207.5620-
Sep 5, 20247.51607.51607.51607.51607.5160-
Sep 4, 20247.36007.69407.36007.69407.6940362
Sep 3, 20247.07807.07807.07807.07807.0780-
Sep 2, 20247.08007.08007.07007.07007.0700-
Aug 30, 20247.04007.04007.04007.04007.0400-
Aug 29, 20247.25007.25007.25007.25007.2500-
Aug 28, 20247.09607.09607.09607.09607.0960-
Aug 27, 20245.96007.14605.96007.14607.1460110
Aug 26, 20245.63006.01805.62806.01806.0180357
Aug 23, 20245.36005.36005.36005.36005.3600-
Aug 22, 20245.54605.54605.54605.54605.5460-
Aug 21, 20245.43605.43605.43605.43605.4360-
Aug 20, 20245.78405.78405.78405.78405.7840-
Aug 19, 20245.92005.92005.92005.92005.9200-
Aug 16, 20246.07806.07806.07806.07806.0780-
Aug 15, 20245.95605.95605.95605.95605.9560-
Aug 14, 20245.95205.95205.95205.95205.9520-
Aug 13, 20245.64405.64405.64405.64405.6440-
Aug 12, 20246.31806.31806.31806.31806.3180-
Aug 9, 20246.59806.59806.59806.59806.5980-
Aug 8, 20246.50606.50606.50606.50606.5060-
Aug 7, 20246.66806.66806.66806.66806.6680-
Aug 6, 20246.53806.53806.53806.53806.5380-
Aug 5, 20246.72206.72206.72206.72206.7220-
Aug 2, 20246.91206.91206.91206.91206.9120-
Aug 1, 20246.99206.99206.99206.99206.9920-
Jul 31, 20246.82407.17006.82407.17007.170020
Jul 30, 20246.69006.69006.69006.69006.6900-
Jul 29, 20246.67806.77206.67806.77206.77205
Jul 26, 20246.69606.69606.69606.69606.6960-
Jul 25, 20246.64006.64006.64006.64006.6400-
Jul 24, 20246.74206.74206.74206.74206.7420-
Jul 23, 20246.86806.86806.86806.86806.8680-
Jul 22, 20246.64806.64806.64806.64806.6480-
Jul 19, 20246.87006.87006.87006.87006.8700-
Jul 18, 20246.92206.92206.92206.92206.9220-
Jul 17, 20246.75006.75006.75006.75006.7500-
Jul 16, 20246.39206.39206.39206.39206.3920-
Jul 15, 20246.37806.37806.37806.37806.3780-
Jul 12, 20246.31606.31606.31606.31606.3160-
Jul 11, 20246.12006.12006.12006.12006.1200-
Jul 10, 20246.21206.21206.21206.21206.2120-
Jul 9, 20246.44606.44606.44606.44606.4460-
Jul 8, 20246.30206.30206.30206.30206.3020-
Jul 5, 20246.27406.27406.27406.27406.2740-
Jul 4, 20246.29406.29406.29406.29406.2940-
Jul 3, 20246.31606.31606.31606.31606.3160-
Jul 2, 20246.32006.32006.32006.32006.3200-
Jul 1, 20246.26206.26206.26206.26206.2620-
Jun 28, 20246.10206.10206.10206.10206.1020-
Jun 27, 20246.12606.12606.12606.12606.1260-
Jun 26, 20246.10206.10206.10206.10206.1020-
Jun 25, 20246.35206.35206.35206.35206.3520-
Jun 24, 20246.41406.41406.41406.41406.4140-
Jun 21, 20246.27206.27206.27206.27206.2720-
Jun 20, 20246.32606.32606.32606.32606.3260-
Jun 19, 20246.32606.32606.32606.32606.3260-
Jun 18, 20246.41806.41806.41806.41806.4180-
Jun 17, 20246.28806.28806.28806.28806.2880-
Jun 14, 20246.36206.53406.36206.45606.4560200
Jun 13, 20246.55806.55806.50006.50006.5000500
Jun 12, 20246.71206.71206.71206.71206.7120-
Jun 11, 20246.59006.90806.59006.90806.9080150
Jun 10, 20246.85206.85206.85206.85206.8520-
Jun 7, 20246.83006.83006.83006.83006.8300-
Jun 6, 20246.90806.90806.90806.90806.9080-
Jun 5, 20247.01407.01407.01407.01407.0140-
Jun 4, 20246.99006.99006.99006.99006.9900-
Jun 3, 20246.91006.91006.91006.91006.9100-
May 31, 20246.48806.48806.48806.48806.4880-
May 30, 20246.22206.22206.22206.22206.2220-
May 29, 20246.27806.27806.27806.27806.2780-
May 28, 20246.23806.23806.23806.23806.2380-
May 27, 20246.32006.32006.32006.32006.3200-
May 24, 20246.56006.56006.56006.56006.5600-
May 23, 20246.70606.70606.70606.70606.7060-
May 22, 20246.71606.71606.71606.71606.7160-
May 21, 20246.61806.61806.61806.61806.6180-
May 20, 20246.80006.80006.70006.70006.7000240
May 17, 20246.80606.80606.80606.80606.8060-
May 16, 20246.70006.70006.70006.70006.7000-
May 15, 20247.04007.04006.98406.98406.9840144
May 14, 20246.99006.99006.99006.99006.9900-
May 13, 20246.47806.47806.47806.47806.4780-
May 10, 20246.49206.49206.49206.49206.4920-
May 9, 20246.13606.13606.13606.13606.1360-
May 8, 20246.14206.38406.14206.38406.384060
May 7, 20246.06606.06606.06606.06606.0660-
May 6, 20246.27006.27006.27006.27006.2700-
May 3, 20246.41406.41406.41406.41406.4140-
May 2, 20246.05806.05806.05806.05806.0580-
Apr 30, 20245.80405.80405.80405.80405.8040-
Apr 29, 20245.69005.69005.69005.69005.6900-
Apr 26, 20245.63205.63205.63205.63205.6320-
Apr 25, 20245.67405.67405.67405.67405.6740-
Apr 24, 20245.73005.73005.73005.73005.7300-
Apr 23, 20245.59605.59605.59605.59605.5960-
Apr 22, 20245.59005.59005.59005.59005.5900-
Apr 19, 20245.44205.44205.44205.44205.4420-
Apr 18, 20245.35205.35205.35205.35205.3520-
Apr 17, 20245.50205.50205.50205.50205.5020-
Apr 16, 20245.88605.88605.88605.88605.8860-
Apr 15, 20245.67205.67205.67205.67205.6720-
Apr 12, 20245.74605.74605.74605.74605.7460-
Apr 11, 20245.76605.76605.75805.75805.7580150
Apr 10, 20246.14606.14606.14606.14606.1460-
Apr 9, 20246.13206.13206.13206.13206.1320-
Apr 8, 20245.91005.91005.91005.91005.9100-
Apr 5, 20246.35806.35806.35806.35806.3580-
Apr 4, 20246.39206.39206.39206.39206.3920-