Hellofresh Se (OP: HLFFF )
6.350
-0.255
(-3.86%)
Streaming Delayed Price
Updated: 11:55 AM EDT, May 9, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2019 | 14.41 | 14.41 | 14.41 | 0 | +0.00(+0.00%) | |
| Sep 25, 2019 | 14.00 | 14.00 | 14.41 | 1,000 | +0.41(+2.91%) | |
| Sep 23, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.20(+1.45%) | |
| Sep 20, 2019 | 13.80 | 13.80 | 13.80 | 13.80 | 300 | -0.60(-4.17%) |
| Sep 19, 2019 | 14.40 | 14.40 | 14.40 | 14.40 | 347 | +1.63(+12.76%) |
| Sep 13, 2019 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) | |
| Sep 10, 2019 | 12.77 | 12.77 | 12.77 | 0 | -0.90(-6.58%) | |
| Sep 06, 2019 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) | |
| Sep 05, 2019 | 13.67 | 13.67 | 13.67 | 13.67 | 3,501 | +1.96(+16.74%) |
| Sep 03, 2019 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) | |
| Aug 22, 2019 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) | |
| Aug 21, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 100 | -0.07(-0.59%) |
| Aug 20, 2019 | 11.78 | 11.78 | 11.78 | 6 | +0.00(+0.00%) | |
| Aug 19, 2019 | 11.78 | 11.78 | 11.78 | 11.78 | 153 | +0.36(+3.15%) |
| Aug 16, 2019 | 11.33 | 11.42 | 11.33 | 11.42 | 5,100 | +0.42(+3.82%) |
| Aug 15, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 130 | -0.48(-4.18%) |
| Aug 14, 2019 | 11.65 | 11.65 | 11.48 | 11.48 | 222,535 | +1.38(+13.70%) |
| Aug 13, 2019 | 10.10 | 10.10 | 10.10 | 4,200 | +0.00(+0.00%) | |
| Aug 12, 2019 | 9.680 | 9.680 | 10.10 | 1,755 | +0.42(+4.30%) | |
| Aug 07, 2019 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 9.680 | 9.680 | 9.680 | 60 | +0.00(+0.00%) | |
| Jul 17, 2019 | 9.680 | 9.680 | 9.680 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 9.680 | 9.680 | 9.680 | 15 | +0.00(+0.00%) | |
| Jul 11, 2019 | 9.680 | 9.680 | 9.680 | 0 | +0.15(+1.57%) | |
| Jul 02, 2019 | 9.530 | 9.530 | 9.530 | 0 | +0.00(+0.00%) | |
| Jul 01, 2019 | 9.530 | 9.530 | 9.530 | 3 | +0.00(+0.00%) | |
| Jun 26, 2019 | 9.530 | 9.530 | 9.530 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 9.530 | 9.530 | 9.530 | 9.530 | 100 | -0.11(-1.14%) |
| Jun 24, 2019 | 9.640 | 9.640 | 9.640 | 9.640 | 530 | -0.21(-2.13%) |
| Jun 21, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 100 | -0.05(-0.51%) |
| Jun 18, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) | |
| Jun 14, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.20(+2.06%) | |
| Jun 10, 2019 | 9.700 | 9.700 | 9.700 | 0 | +0.45(+4.86%) | |
| Jun 07, 2019 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| May 31, 2019 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| May 14, 2019 | 9.250 | 9.250 | 9.250 | 0 | +0.00(+0.00%) | |
| May 13, 2019 | 9.250 | 9.250 | 9.250 | 9.250 | 100 | -0.20(-2.15%) |
| May 03, 2019 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) | |
| Apr 24, 2019 | 9.453 | 9.453 | 9.453 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 9.453 | 9.453 | 9.453 | 0 | +0.44(+4.92%) | |
| Apr 09, 2019 | 9.010 | 9.010 | 9.010 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 9.010 | 9.010 | 9.010 | 9.010 | 110 | -0.39(-4.15%) |
| Apr 05, 2019 | 9.400 | 9.400 | 9.400 | 16 | +0.00(+0.00%) | |
| Apr 03, 2019 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | |
| Mar 29, 2019 | 9.400 | 9.400 | 9.400 | 0 | +0.00(+0.00%) | |
| Mar 28, 2019 | 9.400 | 9.400 | 9.400 | 9.400 | 39,215 | -0.80(-7.84%) |
| Mar 27, 2019 | 10.20 | 10.20 | 10.20 | 20 | +0.00(+0.00%) | |
| Mar 25, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Mar 15, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Mar 14, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 125 | -0.15(-1.45%) |
| Mar 11, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
| Mar 07, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.50(+5.08%) | |
| Feb 25, 2019 | 9.850 | 9.850 | 9.850 | 0 | +0.00(+0.00%) | |
| Feb 22, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 400 | +0.00(+0.00%) |
| Feb 21, 2019 | 9.850 | 9.850 | 9.850 | 9.850 | 1,200 | +0.36(+3.79%) |
| Feb 13, 2019 | 9.490 | 9.490 | 9.490 | 0 | +0.00(+0.00%) | |
| Feb 11, 2019 | 9.490 | 9.490 | 9.490 | 0 | -0.11(-1.15%) | |
| Feb 08, 2019 | 9.600 | 9.600 | 9.600 | 9.600 | 100 | -0.32(-3.23%) |
| Feb 06, 2019 | 9.920 | 9.920 | 9.920 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 9.920 | 9.920 | 9.920 | 0 | +3.07(+44.82%) | |
| Jan 24, 2019 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) | |
| Jan 02, 2019 | 6.850 | 6.850 | 6.850 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 6.850 | 6.850 | 6.850 | 0 | +0.13(+1.97%) | |
| Dec 27, 2018 | 6.718 | 6.718 | 6.718 | 6.718 | 2,000 | -0.52(-7.22%) |
| Dec 19, 2018 | 7.240 | 7.240 | 7.240 | 0 | -1.07(-12.88%) | |
| Dec 17, 2018 | 8.310 | 8.310 | 8.310 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 8.310 | 8.310 | 8.310 | 0 | -0.47(-5.36%) | |
| Dec 11, 2018 | 8.781 | 8.781 | 8.781 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 8.781 | 8.781 | 8.781 | 8.781 | 300 | -1.24(-12.37%) |
| Dec 03, 2018 | 10.02 | 10.02 | 10.02 | 0 | -0.08(-0.79%) | |
| Nov 29, 2018 | 10.10 | 10.10 | 10.10 | 0 | +0.20(+2.02%) | |
| Nov 27, 2018 | 9.900 | 9.900 | 9.900 | 0 | +0.05(+0.51%) | |
| Nov 26, 2018 | 9.850 | 9.850 | 9.850 | 9.850 | 2,009 | -0.65(-6.19%) |
| Nov 16, 2018 | 10.50 | 10.50 | 10.50 | 0 | -1.28(-10.87%) | |
| Nov 13, 2018 | 11.78 | 11.78 | 11.78 | 0 | -1.24(-9.52%) | |
| Oct 29, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) | |
| Oct 22, 2018 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.