Hain Celestial Grp Dl 01 (HF1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.074 | -1.50559511699 | 4.915 | 4.928 | 4.533 | 1099 | 4.78105258 | DE |
| 4 | -0.427 | -8.10554290053 | 5.268 | 5.296 | 4.401 | 1228 | 4.78065555 | DE |
| 12 | -1.531 | -24.0269930948 | 6.372 | 8.31 | 4.401 | 1000 | 5.71163132 | DE |
| 26 | -2.045 | -29.6979378449 | 6.886 | 8.4499999 | 4.401 | 1830 | 7.15273321 | DE |
| 52 | -5.659 | -53.8952380952 | 10.5 | 10.5 | 4.401 | 1294 | 7.12191746 | DE |
| 156 | -5.119 | -51.3955823293 | 9.96 | 11.16 | 4.401 | 1176 | 7.70336324 | DE |
| 260 | -5.119 | -51.3955823293 | 9.96 | 11.16 | 4.401 | 1176 | 7.70336324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738790820 | 4.543 | -0.16 | -3.48 | 4.7889999 | 4.7889999 | 4.543 | 75 |
| 1738704420 | 4.707 | -0.05 | -1.01 | 4.636 | 4.707 | 4.636 | 2050 |
| 1738618020 | 4.755 | -0.08 | -1.67 | 4.8179999 | 4.928 | 4.744 | 364 |
| 1738358820 | 4.836 | -0.01 | -0.29 | 4.8419999 | 4.8419999 | 4.836 | 2003 |
| 1738272420 | 4.8499999 | 0.03 | 0.73 | 4.915 | 4.915 | 4.8499999 | 1002 |
| 1738186020 | 4.815 | -0.08 | -1.59 | 4.872 | 4.872 | 4.815 | 530 |
| 1738099620 | 4.893 | -0.17 | -3.41 | 5.296 | 5.296 | 4.893 | 222 |
| 1738013220 | 5.066 | 0.03 | 0.60 | 5.098 | 5.098 | 5.066 | 1963 |
| 1737754020 | 5.0359999 | 0.24 | 5.11 | 4.738 | 5.08 | 4.738 | 593 |
| 1737667620 | 4.791 | 0.03 | 0.61 | 4.659 | 4.791 | 4.541 | 536 |
| 1737581220 | 4.7619999 | 0.11 | 2.45 | 4.7169999 | 4.7619999 | 4.7 | 2423 |
| 1737494820 | 4.6479999 | 0.16 | 3.52 | 4.492 | 4.7809999 | 4.492 | 2526 |
| 1737408420 | 4.49 | -0 | -0.07 | 4.511 | 4.511 | 4.401 | 983 |
| 1737149220 | 4.493 | -0.05 | -1.12 | 4.739 | 4.739 | 4.493 | 869 |
| 1737062820 | 4.5439999 | 0.04 | 1.00 | 4.424 | 4.5439999 | 4.424 | 554 |
| 1736976420 | 4.4989999 | -0.18 | -3.93 | 4.7169999 | 4.7169999 | 4.436 | 1391 |
| 1736890020 | 4.683 | -0.12 | -2.42 | 4.95 | 4.95 | 4.573 | 1207 |
| 1736803620 | 4.799 | -0.15 | -3.05 | 4.78 | 4.799 | 4.758 | 1370 |
| 1736544420 | 4.95 | -0.32 | -6.07 | 5.1639999 | 5.1639999 | 4.95 | 3551 |
| 1736458020 | 5.2699999 | 0.12 | 2.33 | 5.268 | 5.2699999 | 5.1559999 | 343 |
| 1736371620 | 5.15 | -0.18 | -3.38 | 5.338 | 5.344 | 5.15 | 1605 |
| 1736285220 | 5.33 | -0.15 | -2.74 | 5.324 | 5.428 | 5.3179999 | 1047 |
| 1736198820 | 5.48 | -0.49 | -8.21 | 5.934 | 5.942 | 5.48 | 1267 |
| 1735939620 | 5.97 | 0.07 | 1.19 | 5.832 | 5.97 | 5.83 | 451 |
| 1735853220 | 5.9 | -0.25 | -4.10 | 5.998 | 5.998 | 5.782 | 5198 |
| 1735594020 | 6.152 | -0.15 | -2.38 | 6.154 | 6.154 | 6.152 | 545 |
| 1735334820 | 6.3019999 | -0.1 | -1.56 | 6.274 | 6.3019999 | 6.274 | 2728 |
| 1734989220 | 6.402 | -0.1 | -1.60 | 6.2 | 6.402 | 6.2 | 654 |
| 1734730020 | 6.506 | 0 | 0.00 | 6.506 | 6.506 | 6.506 | 0 |
| 1734643620 | 6.506 | -0.45 | -6.47 | 6.812 | 6.812 | 6.506 | 391 |
| 1734557220 | 6.956 | 0.01 | 0.14 | 6.992 | 6.992 | 6.956 | 85 |
| 1734470820 | 6.946 | -0.22 | -3.10 | 7.096 | 7.096 | 6.946 | 346 |
| 1734384420 | 7.168 | -0.43 | -5.66 | 7.568 | 7.568 | 7.168 | 1012 |
| 1734125220 | 7.598 | -0 | -0.03 | 7.598 | 7.598 | 7.598 | 8 |
| 1734038820 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1733952420 | 7.6 | 0.01 | 0.18 | 7.61 | 7.61 | 7.6 | 205 |
| 1733866020 | 7.586 | -0.08 | -1.10 | 7.58 | 7.586 | 7.58 | 54 |
| 1733779620 | 7.67 | -0.3 | -3.79 | 7.908 | 7.908 | 7.67 | 322 |
| 1733520420 | 7.972 | 0.35 | 4.56 | 7.698 | 7.972 | 7.698 | 50 |
| 1733434020 | 7.624 | -0.27 | -3.37 | 7.624 | 7.624 | 7.624 | 120 |
| 1733347620 | 7.89 | 0.04 | 0.48 | 8.016 | 8.038 | 7.89 | 1341 |
| 1733261220 | 7.852 | -0.3 | -3.68 | 8.2899999 | 8.2899999 | 7.852 | 1700 |
| 1733174820 | 8.1519999 | 0.05 | 0.59 | 7.918 | 8.1519999 | 7.918 | 178 |
| 1732915620 | 8.1039999 | 0 | 0.00 | 8.1039999 | 8.1039999 | 8.1039999 | 0 |
| 1732829220 | 8.1039999 | -0.08 | -0.95 | 8.1039999 | 8.1039999 | 8.1039999 | 60 |
| 1732742820 | 8.182 | -0.13 | -1.54 | 8.182 | 8.182 | 8.182 | 3 |
| 1732656420 | 8.31 | 0 | 0.00 | 8.31 | 8.31 | 8.31 | 0 |
| 1732570020 | 8.31 | 0.45 | 5.73 | 8 | 8.31 | 8 | 397 |
| 1732310820 | 7.86 | 0.92 | 13.19 | 7.766 | 7.91 | 7.626 | 1830 |
| 1732224420 | 6.944 | -0.3 | -4.09 | 6.962 | 6.962 | 6.944 | 234 |
| 1732138020 | 7.24 | 0.39 | 5.69 | 6.898 | 7.24 | 6.898 | 568 |
| 1732051620 | 6.85 | 0.06 | 0.91 | 6.802 | 6.85 | 6.78 | 1515 |
| 1731965220 | 6.788 | 0.07 | 0.98 | 6.784 | 6.788 | 6.784 | 11 |
| 1731705960 | 6.722 | 0.38 | 5.92 | 6.522 | 6.722 | 6.402 | 1764 |
| 1731619560 | 6.346 | -0.01 | -0.19 | 6.372 | 6.372 | 6.346 | 756 |
| 1731533160 | 6.358 | -0.07 | -1.09 | 6.218 | 6.358 | 6.218 | 615 |
| 1731446820 | 6.428 | -0.58 | -8.33 | 6.752 | 6.752 | 6.428 | 4829 |
| 1731360420 | 7.012 | 0.06 | 0.81 | 6.902 | 7.044 | 6.9 | 1686 |
| 1731101220 | 6.956 | 0.1 | 1.46 | 7.078 | 7.078 | 6.938 | 740 |
| 1731014760 | 6.856 | -1.47 | -17.70 | 8.308 | 8.308 | 6.746 | 8165 |
| 1730928360 | 8.33 | 0.05 | 0.65 | 8.4499999 | 8.4499999 | 8.33 | 435 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
