Advertisement
The Hain Celestial Group Inc (HF1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 08:23PM CET
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 8.00 | 8.27 | 8.00 | 8.27 | 8.27 | - |
| Oct 31, 2024 | 8.00 | 8.02 | 7.97 | 7.97 | 7.97 | - |
| Oct 30, 2024 | 8.21 | 8.21 | 8.09 | 8.09 | 8.09 | - |
| Oct 29, 2024 | 8.14 | 8.23 | 8.06 | 8.23 | 8.23 | - |
| Oct 28, 2024 | 7.73 | 8.11 | 7.71 | 8.11 | 8.11 | - |
| Oct 25, 2024 | 7.65 | 7.86 | 7.65 | 7.69 | 7.69 | - |
| Oct 24, 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | - |
| Oct 23, 2024 | 7.80 | 7.80 | 7.74 | 7.74 | 7.74 | - |
| Oct 22, 2024 | 8.00 | 8.00 | 7.84 | 7.86 | 7.86 | - |
| Oct 21, 2024 | 8.14 | 8.14 | 8.09 | 8.09 | 8.09 | - |
| Oct 18, 2024 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | 500 |
| Oct 17, 2024 | 7.95 | 7.95 | 7.81 | 7.91 | 7.91 | 2,500 |
| Oct 16, 2024 | 7.95 | 8.09 | 7.94 | 8.04 | 8.04 | 200 |
| Oct 15, 2024 | 7.72 | 7.88 | 7.72 | 7.88 | 7.88 | - |
| Oct 14, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| Oct 11, 2024 | 7.47 | 7.67 | 7.46 | 7.67 | 7.67 | - |
| Oct 10, 2024 | 7.90 | 7.90 | 7.47 | 7.56 | 7.56 | - |
| Oct 09, 2024 | 7.85 | 8.04 | 7.85 | 7.93 | 7.93 | - |
| Oct 08, 2024 | 7.97 | 7.97 | 7.51 | 7.90 | 7.90 | - |
| Oct 07, 2024 | 7.90 | 7.97 | 7.90 | 7.97 | 7.97 | - |
| Oct 04, 2024 | 7.69 | 7.94 | 7.69 | 7.92 | 7.92 | - |
| Oct 03, 2024 | 8.00 | 8.00 | 7.56 | 7.56 | 7.56 | - |
| Oct 02, 2024 | 7.98 | 8.04 | 7.98 | 8.04 | 8.04 | - |
| Oct 01, 2024 | 7.67 | 8.04 | 7.67 | 8.04 | 8.04 | 2,000 |
| Sep 30, 2024 | 7.60 | 7.73 | 7.60 | 7.73 | 7.73 | - |
| Sep 27, 2024 | 7.33 | 7.60 | 7.33 | 7.60 | 7.60 | - |
| Sep 26, 2024 | 6.83 | 7.19 | 6.83 | 7.19 | 7.19 | 150 |
| Sep 25, 2024 | 6.80 | 6.86 | 6.80 | 6.86 | 6.86 | - |
| Sep 24, 2024 | 6.80 | 6.87 | 6.80 | 6.85 | 6.85 | - |
| Sep 23, 2024 | 6.88 | 7.01 | 6.81 | 6.84 | 6.84 | 500 |
| Sep 20, 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - |
| Sep 19, 2024 | 7.18 | 7.18 | 7.00 | 7.01 | 7.01 | - |
| Sep 18, 2024 | 7.20 | 7.21 | 7.20 | 7.21 | 7.21 | - |
| Sep 17, 2024 | 7.10 | 7.31 | 7.10 | 7.22 | 7.22 | - |
| Sep 16, 2024 | 7.55 | 7.55 | 7.16 | 7.20 | 7.20 | - |
| Sep 13, 2024 | 7.26 | 7.39 | 7.26 | 7.34 | 7.34 | - |
| Sep 12, 2024 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | - |
| Sep 11, 2024 | 6.97 | 7.07 | 6.97 | 7.07 | 7.07 | - |
| Sep 10, 2024 | 7.46 | 7.47 | 7.46 | 7.47 | 7.47 | - |
| Sep 09, 2024 | 7.59 | 7.64 | 7.45 | 7.49 | 7.49 | - |
| Sep 06, 2024 | 7.66 | 7.66 | 7.61 | 7.66 | 7.66 | - |
| Sep 05, 2024 | 7.59 | 7.90 | 7.59 | 7.65 | 7.65 | 41,770 |
| Sep 04, 2024 | 7.43 | 7.65 | 7.43 | 7.65 | 7.65 | - |
| Sep 03, 2024 | 7.15 | 7.59 | 7.15 | 7.59 | 7.59 | - |
| Sep 02, 2024 | 7.17 | 7.17 | 7.14 | 7.15 | 7.15 | - |
| Aug 30, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| Aug 29, 2024 | 7.36 | 7.36 | 7.04 | 7.20 | 7.20 | - |
| Aug 28, 2024 | 7.23 | 7.87 | 7.23 | 7.47 | 7.47 | - |
| Aug 27, 2024 | 6.06 | 6.50 | 6.06 | 6.50 | 6.50 | - |
| Aug 26, 2024 | 5.73 | 6.02 | 5.73 | 6.02 | 6.02 | - |
| Aug 23, 2024 | 5.47 | 5.62 | 5.47 | 5.62 | 5.62 | - |
| Aug 22, 2024 | 5.67 | 5.67 | 5.47 | 5.47 | 5.47 | - |
| Aug 21, 2024 | 5.56 | 5.73 | 5.56 | 5.68 | 5.68 | - |
| Aug 20, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Aug 19, 2024 | 6.02 | 6.02 | 5.89 | 5.89 | 5.89 | - |
| Aug 16, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Aug 15, 2024 | 6.09 | 6.22 | 6.09 | 6.22 | 6.22 | - |
| Aug 14, 2024 | 6.06 | 6.14 | 6.04 | 6.14 | 6.14 | - |
| Aug 13, 2024 | 5.77 | 6.06 | 5.77 | 6.06 | 6.06 | - |
| Aug 12, 2024 | 6.42 | 6.42 | 5.89 | 5.89 | 5.89 | - |
| Aug 09, 2024 | 6.70 | 6.82 | 6.70 | 6.82 | 6.82 | 50 |
| Aug 08, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| Aug 07, 2024 | 6.82 | 6.86 | 6.67 | 6.67 | 6.67 | - |
| Aug 06, 2024 | 6.78 | 6.86 | 6.78 | 6.86 | 6.86 | - |
| Aug 05, 2024 | 6.92 | 6.92 | 6.83 | 6.83 | 6.83 | - |
| Aug 02, 2024 | 6.96 | 7.01 | 6.77 | 7.01 | 7.01 | - |
| Aug 01, 2024 | 7.09 | 7.11 | 6.98 | 6.98 | 6.98 | - |
| Jul 31, 2024 | 6.85 | 7.17 | 6.85 | 7.17 | 7.17 | - |
| Jul 30, 2024 | 6.79 | 7.05 | 6.78 | 7.05 | 7.05 | - |
| Jul 29, 2024 | 6.80 | 6.87 | 6.80 | 6.84 | 6.84 | - |
| Jul 26, 2024 | 6.81 | 6.90 | 6.81 | 6.90 | 6.90 | - |
| Jul 25, 2024 | 6.74 | 6.90 | 6.73 | 6.90 | 6.90 | - |
| Jul 24, 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jul 23, 2024 | 6.96 | 6.96 | 6.85 | 6.88 | 6.88 | - |
| Jul 22, 2024 | 6.75 | 6.87 | 6.75 | 6.87 | 6.87 | - |
| Jul 19, 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| Jul 18, 2024 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | - |
| Jul 17, 2024 | 6.84 | 7.03 | 6.79 | 7.03 | 7.03 | - |
| Jul 16, 2024 | 6.49 | 6.74 | 6.49 | 6.73 | 6.73 | - |
| Jul 15, 2024 | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | - |
| Jul 12, 2024 | 6.43 | 6.48 | 6.43 | 6.45 | 6.45 | - |
| Jul 11, 2024 | 6.23 | 6.46 | 6.23 | 6.46 | 6.46 | - |
| Jul 10, 2024 | 6.32 | 6.36 | 6.32 | 6.34 | 6.34 | - |
| Jul 09, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Jul 08, 2024 | 6.40 | 6.62 | 6.40 | 6.62 | 6.62 | - |
| Jul 05, 2024 | 6.41 | 6.41 | 6.37 | 6.37 | 6.37 | - |
| Jul 04, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Jul 03, 2024 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | - |
| Jul 02, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| Jul 01, 2024 | 6.37 | 6.52 | 6.37 | 6.48 | 6.48 | - |
| Jun 28, 2024 | 6.19 | 6.31 | 6.19 | 6.31 | 6.31 | - |
| Jun 27, 2024 | 6.21 | 6.21 | 6.18 | 6.18 | 6.18 | - |
| Jun 26, 2024 | 6.22 | 6.23 | 6.16 | 6.16 | 6.16 | - |
| Jun 25, 2024 | 6.46 | 6.47 | 6.46 | 6.47 | 6.47 | - |
| Jun 24, 2024 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | - |
| Jun 21, 2024 | 6.37 | 6.64 | 6.37 | 6.64 | 6.64 | - |
| Jun 20, 2024 | 6.42 | 6.48 | 6.42 | 6.48 | 6.48 | - |
| Jun 19, 2024 | 6.43 | 6.43 | 6.41 | 6.41 | 6.41 | - |
| Jun 18, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| Jun 17, 2024 | 6.29 | 6.50 | 6.29 | 6.50 | 6.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.