Hain Celestial Grp Dl 01 (HF1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719519960 | 6.246 | 0 | 0.00 | 6.246 | 6.246 | 6.246 | 0 |
| 1719433560 | 6.246 | 0 | 0.00 | 6.246 | 6.246 | 6.246 | 0 |
| 1719347160 | 6.246 | -0.26 | -4.06 | 6.314 | 6.314 | 6.246 | 410 |
| 1719260820 | 6.51 | -0.09 | -1.36 | 6.508 | 6.518 | 6.508 | 1030 |
| 1719001620 | 6.6 | 0.17 | 2.68 | 6.372 | 6.6 | 6.372 | 110 |
| 1718915220 | 6.428 | 0 | 0.00 | 6.428 | 6.428 | 6.428 | 0 |
| 1718828820 | 6.428 | -0.02 | -0.34 | 6.428 | 6.428 | 6.428 | 15 |
| 1718742360 | 6.45 | -0.13 | -1.98 | 6.5039999 | 6.598 | 6.45 | 1160 |
| 1718656020 | 6.58 | 0.08 | 1.23 | 6.636 | 6.636 | 6.046 | 1763 |
| 1718396820 | 6.5 | -0.08 | -1.22 | 6.5 | 6.5 | 6.5 | 40 |
| 1718310420 | 6.58 | -0.1 | -1.50 | 6.58 | 6.58 | 6.58 | 180 |
| 1718224020 | 6.68 | -0.19 | -2.77 | 6.646 | 7 | 6.646 | 1641 |
| 1718137620 | 6.87 | -0.18 | -2.53 | 6.724 | 6.87 | 6.724 | 27 |
| 1718051220 | 7.048 | 0 | 0.00 | 7.048 | 7.048 | 7.048 | 0 |
| 1717792020 | 7.048 | 0 | 0.00 | 7.048 | 7.048 | 7.048 | 0 |
| 1717705620 | 7.048 | 0 | 0.00 | 7.048 | 7.048 | 7.048 | 0 |
| 1717619220 | 7.048 | -0.27 | -3.64 | 7.386 | 7.386 | 6.956 | 865 |
| 1717532820 | 7.314 | 0.2 | 2.81 | 7.314 | 7.314 | 7.314 | 70 |
| 1717446420 | 7.114 | 0.59 | 9.11 | 7.23 | 7.23 | 7.056 | 58 |
| 1717187220 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1717100820 | 6.5199999 | 0.25 | 4.02 | 6.5199999 | 6.5199999 | 6.5199999 | 15 |
| 1717014420 | 6.268 | -0.23 | -3.51 | 6.268 | 6.268 | 6.268 | 291 |
| 1716928020 | 6.496 | 0.06 | 0.96 | 6.496 | 6.496 | 6.496 | 2 |
| 1716841560 | 6.434 | -0.12 | -1.89 | 6.3179999 | 6.434 | 6.3179999 | 233 |
| 1716582420 | 6.558 | -0.03 | -0.49 | 6.558 | 6.558 | 6.558 | 8 |
| 1716496020 | 6.59 | -0.21 | -3.09 | 6.826 | 6.826 | 6.59 | 149 |
| 1716409620 | 6.8 | 0.18 | 2.72 | 6.72 | 6.8 | 6.72 | 180 |
| 1716323160 | 6.62 | -0.12 | -1.75 | 6.62 | 6.62 | 6.62 | 40 |
| 1716236760 | 6.738 | -0.06 | -0.91 | 6.738 | 6.738 | 6.738 | 35 |
| 1715977620 | 6.8 | 0.01 | 0.09 | 6.806 | 6.918 | 6.8 | 265 |
| 1715891220 | 6.794 | 0 | 0.00 | 6.794 | 6.794 | 6.794 | 0 |
| 1715804820 | 6.794 | -0.21 | -2.94 | 7.038 | 7.152 | 6.794 | 755 |
| 1715718420 | 7 | 0 | 0.03 | 7.106 | 7.106 | 7 | 500 |
| 1715631960 | 6.998 | 0.49 | 7.50 | 6.998 | 6.998 | 6.998 | 4000 |
| 1715372820 | 6.51 | 0.38 | 6.16 | 6.5599999 | 6.5599999 | 6.51 | 438 |
| 1715286420 | 6.132 | -0.17 | -2.64 | 6.234 | 6.234 | 6.084 | 230 |
| 1715200020 | 6.298 | 0.01 | 0.13 | 6.298 | 6.298 | 6.298 | 100 |
| 1715113620 | 6.29 | -0.11 | -1.69 | 6.29 | 6.29 | 6.29 | 398 |
| 1715027160 | 6.398 | 0 | 0.00 | 6.398 | 6.398 | 6.398 | 0 |
| 1714767960 | 6.398 | 0 | 0.00 | 6.398 | 6.398 | 6.398 | 0 |
| 1714681560 | 6.398 | 0.69 | 12.01 | 6.064 | 6.398 | 6.064 | 504 |
| 1714508820 | 5.712 | 0.03 | 0.49 | 5.862 | 6.094 | 5.712 | 499 |
| 1714422420 | 5.684 | 0.02 | 0.42 | 5.694 | 5.694 | 5.684 | 489 |
| 1714163220 | 5.66 | -0.01 | -0.18 | 5.7 | 5.7 | 5.66 | 10540 |
| 1714076820 | 5.67 | -0.13 | -2.24 | 5.676 | 5.676 | 5.67 | 564 |
| 1713990420 | 5.8 | 0 | 0.03 | 5.732 | 5.8 | 5.732 | 171 |
| 1713903960 | 5.798 | 0.13 | 2.29 | 5.68 | 5.798 | 5.68 | 388 |
| 1713817620 | 5.668 | 0 | 0.00 | 5.668 | 5.668 | 5.668 | 0 |
| 1713558420 | 5.668 | 0 | 0.00 | 5.668 | 5.668 | 5.668 | 0 |
| 1713472020 | 5.668 | 0.19 | 3.51 | 5.354 | 5.668 | 5.354 | 4002 |
| 1713385620 | 5.476 | -0.02 | -0.44 | 5.588 | 5.596 | 5.44 | 1525 |
| 1713299220 | 5.5 | -0.14 | -2.48 | 5.5 | 5.5 | 5.5 | 40 |
| 1713212820 | 5.64 | -0.15 | -2.56 | 5.68 | 5.838 | 5.562 | 235 |
| 1712953620 | 5.788 | 0.02 | 0.42 | 5.744 | 5.788 | 5.744 | 20 |
| 1712867220 | 5.764 | -0.04 | -0.62 | 5.764 | 6.0199999 | 5.74 | 445 |
| 1712780760 | 5.8 | -0.52 | -8.23 | 6.152 | 6.152 | 5.8 | 1206 |
| 1712694360 | 6.32 | 0.1 | 1.67 | 6.228 | 6.5599999 | 6.228 | 1513 |
| 1712607960 | 6.216 | 0.17 | 2.85 | 5.914 | 6.216 | 5.914 | 241 |
| 1712348820 | 6.0439999 | -0.35 | -5.41 | 6.23 | 6.23 | 6.0439999 | 280 |
| 1712262360 | 6.39 | -0.15 | -2.26 | 6.39 | 6.39 | 6.39 | 100 |
| 1712175960 | 6.538 | -0.22 | -3.20 | 6.5199999 | 6.538 | 6.5199999 | 178 |
| 1712089560 | 6.754 | -0.67 | -8.98 | 6.922 | 7 | 6.754 | 383 |
| 1711661160 | 7.42 | 0.14 | 1.92 | 7.3 | 7.42 | 7.3 | 65 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
