Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hellofresh Se
(OP:
HLFFF
)
6.320
UNCHANGED
Streaming Delayed Price
Updated: 3:41 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2020
55.89
55.89
55.89
55.89
750
-0.01(-0.02%)
Sep 29, 2020
55.90
55.90
55.90
55.90
343
+2.84(+5.35%)
Sep 28, 2020
53.06
53.06
53.06
53.06
1,001
+1.31(+2.53%)
Sep 25, 2020
51.75
51.75
51.75
51.75
200
-0.25(-0.48%)
Sep 24, 2020
52.00
52.00
52.00
52.00
262
+1.00(+1.96%)
Sep 23, 2020
51.00
51.00
51.00
51.00
167
+1.83(+3.72%)
Sep 22, 2020
49.18
49.37
49.00
49.17
1,551
+0.30(+0.61%)
Sep 21, 2020
48.87
48.87
48.87
48.87
462
+4.77(+10.82%)
Sep 18, 2020
44.10
44.10
44.10
22
+0.00(+0.00%)
Sep 17, 2020
47.85
54.00
44.10
44.10
838
-3.75(-7.84%)
Sep 16, 2020
47.85
47.85
47.85
20
+0.00(+0.00%)
Sep 15, 2020
47.85
47.85
47.85
19
+0.00(+0.00%)
Sep 14, 2020
48.00
48.00
26.00
47.85
660
+2.50(+5.51%)
Sep 11, 2020
46.40
46.40
45.35
45.35
2,100
-2.15(-4.53%)
Sep 10, 2020
47.50
47.50
47.50
77
+0.00(+0.00%)
Sep 09, 2020
48.23
48.23
47.50
47.50
1,073
+3.40(+7.71%)
Sep 08, 2020
45.00
45.00
44.10
44.10
526
+0.10(+0.23%)
Sep 04, 2020
44.00
44.00
42.60
44.00
2,900
-3.00(-6.38%)
Sep 03, 2020
52.25
52.25
45.50
47.00
1,790
-5.25(-10.05%)
Sep 02, 2020
52.25
52.25
52.25
52.25
519
+0.00(+0.00%)
Sep 01, 2020
52.25
52.25
52.25
52.25
98
-0.20(-0.38%)
Aug 31, 2020
52.45
52.45
52.45
65
+0.00(+0.00%)
Aug 28, 2020
52.45
52.45
52.45
14
+0.00(+0.00%)
Aug 27, 2020
52.45
52.45
52.45
52.45
643
+0.35(+0.67%)
Aug 26, 2020
52.10
52.10
52.10
88
+0.00(+0.00%)
Aug 25, 2020
51.13
52.10
51.13
52.10
4,156
-0.65(-1.23%)
Aug 24, 2020
52.75
52.75
52.75
148
+0.00(+0.00%)
Aug 21, 2020
52.75
52.75
52.75
42
+0.00(+0.00%)
Aug 20, 2020
52.75
52.75
52.75
52.75
119
+0.38(+0.73%)
Aug 19, 2020
52.37
52.37
52.37
80
+0.00(+0.00%)
Aug 18, 2020
52.65
52.65
52.37
433
-0.28(-0.53%)
Aug 17, 2020
52.65
52.65
52.65
52.65
522
+2.95(+5.94%)
Aug 14, 2020
50.26
50.26
35.00
49.70
1,100
-1.45(-2.83%)
Aug 12, 2020
51.15
51.15
51.15
0
-3.35(-6.15%)
Aug 11, 2020
54.50
54.78
54.50
54.50
544
-0.50(-0.91%)
Aug 10, 2020
55.70
56.85
54.25
55.00
2,300
-1.25(-2.22%)
Aug 07, 2020
56.25
56.25
56.25
39
+0.00(+0.00%)
Aug 06, 2020
56.25
56.25
56.25
56.25
182
+1.25(+2.27%)
Aug 05, 2020
55.75
55.75
55.00
55.00
1,829
-0.36(-0.65%)
Aug 03, 2020
55.36
55.36
55.36
0
-2.64(-4.55%)
Jul 31, 2020
58.00
58.00
58.00
58.00
700
+4.00(+7.41%)
Jul 30, 2020
54.00
54.00
54.00
54.00
184
+1.00(+1.89%)
Jul 29, 2020
53.00
53.00
53.00
94
+0.00(+0.00%)
Jul 28, 2020
53.00
53.00
53.00
53.00
237
+0.00(+0.00%)
Jul 27, 2020
53.00
53.00
53.00
53.00
214
+2.50(+4.95%)
Jul 24, 2020
51.30
51.30
50.50
50.50
500
-2.42(-4.57%)
Jul 23, 2020
52.70
52.92
52.25
52.92
547
+3.87(+7.88%)
Jul 22, 2020
49.05
49.05
49.05
212
+0.00(+0.00%)
Jul 21, 2020
49.05
49.05
49.05
37
+0.00(+0.00%)
Jul 20, 2020
49.05
49.05
49.00
49.05
658
-3.45(-6.57%)
Jul 17, 2020
51.00
52.50
51.00
52.50
700
-2.30(-4.20%)
Jul 16, 2020
54.80
54.80
54.80
54.80
453
+0.30(+0.55%)
Jul 15, 2020
55.29
56.20
54.50
54.50
1,711
-1.70(-3.02%)
Jul 14, 2020
55.60
56.20
55.60
56.20
1,310
+0.85(+1.54%)
Jul 13, 2020
58.05
58.05
55.35
55.35
3,639
-2.65(-4.57%)
Jul 10, 2020
59.10
59.10
58.00
58.00
10,700
-2.00(-3.33%)
Jul 09, 2020
58.05
60.00
58.05
60.00
1,142
+2.00(+3.45%)
Jul 08, 2020
58.00
58.00
58.00
58.00
2,611
+0.12(+0.21%)
Jul 07, 2020
59.00
59.15
57.86
57.88
1,466
-1.92(-3.21%)
Jul 06, 2020
58.61
59.80
58.61
59.80
5,470
+2.55(+4.45%)
Jul 02, 2020
56.85
57.25
56.85
57.25
13,100
+0.25(+0.44%)
Jul 01, 2020
57.00
57.00
57.00
57.00
2,159
+3.50(+6.54%)
Jun 30, 2020
53.30
53.50
53.30
53.50
402
+0.25(+0.47%)
Jun 29, 2020
51.75
53.25
51.75
53.25
559
+1.80(+3.50%)
Jun 26, 2020
50.05
51.45
50.05
51.45
900
+1.43(+2.86%)
Jun 25, 2020
50.25
50.25
50.02
50.02
877
-0.73(-1.44%)
Jun 24, 2020
50.60
50.75
50.60
50.75
595
+0.75(+1.50%)
Jun 23, 2020
50.00
50.00
50.00
50.00
240
+1.00(+2.04%)
Jun 22, 2020
48.90
49.75
48.90
49.00
1,538
+2.20(+4.70%)
Jun 19, 2020
46.10
46.80
46.10
46.80
400
-0.18(-0.38%)
Jun 18, 2020
46.98
46.98
46.98
33
+0.00(+0.00%)
Jun 17, 2020
46.35
47.35
46.35
46.98
38,434
+1.95(+4.34%)
Jun 16, 2020
45.02
45.30
45.02
45.02
943
+3.60(+8.69%)
Jun 15, 2020
43.00
43.00
41.42
41.42
1,656
+0.13(+0.32%)
Jun 12, 2020
41.40
41.40
40.29
41.29
2,500
-1.61(-3.76%)
Jun 11, 2020
42.35
42.90
42.35
42.90
4,590
-0.15(-0.34%)
Jun 10, 2020
43.09
43.09
42.75
43.05
3,567
+0.55(+1.29%)
Jun 09, 2020
41.40
42.50
41.40
42.50
14,103
+3.00(+7.59%)
Jun 08, 2020
39.32
39.50
38.65
39.50
13,659
-0.83(-2.05%)
Jun 05, 2020
40.60
40.60
40.33
40.33
19,600
-0.11(-0.28%)
Jun 04, 2020
40.44
40.44
40.44
40.44
3,009
-0.78(-1.89%)
Jun 03, 2020
41.24
41.24
41.22
3,110
-0.02(-0.04%)
Jun 02, 2020
41.24
41.24
41.24
41.24
10,647
+0.84(+2.07%)
Jun 01, 2020
39.75
40.40
39.75
40.40
1,085
+0.40(+1.00%)
May 29, 2020
41.60
41.60
40.00
40.00
4,700
-0.71(-1.74%)
May 28, 2020
40.96
41.63
40.71
40.71
10,171
-1.49(-3.53%)
May 27, 2020
42.20
42.20
42.20
100
+0.00(+0.00%)
May 26, 2020
42.20
42.20
42.19
42.20
308
-1.30(-2.99%)
May 22, 2020
43.89
43.89
43.50
43.50
1,400
+1.00(+2.35%)
May 21, 2020
43.45
43.45
42.50
42.50
352
+1.00(+2.41%)
May 20, 2020
41.50
41.50
41.50
41.50
438
+1.49(+3.72%)
May 19, 2020
40.00
40.01
40.00
40.01
831
-1.99(-4.74%)
May 18, 2020
42.00
42.00
42.00
42.00
157
-1.30(-3.00%)
May 15, 2020
42.50
43.30
42.50
43.30
400
-0.98(-2.21%)
May 14, 2020
44.25
44.44
44.25
44.28
533
-0.07(-0.16%)
May 13, 2020
44.00
44.35
43.72
44.35
1,004
+0.65(+1.49%)
May 12, 2020
44.38
44.38
43.70
43.70
534
+0.85(+1.98%)
May 11, 2020
42.79
42.85
42.79
42.85
400
+2.35(+5.80%)
May 08, 2020
40.40
40.50
40.15
40.50
3,200
-1.00(-2.41%)
May 07, 2020
40.10
42.00
40.10
41.50
1,778
+3.00(+7.79%)
May 06, 2020
38.50
38.50
38.50
38.50
181
+0.00(+0.00%)
May 05, 2020
38.79
38.79
38.50
38.50
789
+2.40(+6.65%)
May 04, 2020
34.40
36.25
34.40
36.10
3,156
+0.20(+0.56%)
May 01, 2020
35.75
35.90
35.00
35.90
1,400
-0.60(-1.64%)
Apr 30, 2020
37.75
37.75
36.50
896
-1.25(-3.31%)
Apr 29, 2020
37.75
37.75
37.75
42
+0.00(+0.00%)
Apr 27, 2020
37.75
37.75
37.75
0
+1.35(+3.70%)
Apr 24, 2020
36.57
36.57
36.40
36.40
700
+1.10(+3.12%)
Apr 23, 2020
35.30
35.30
35.30
35.30
460
-1.20(-3.29%)
Apr 22, 2020
36.50
36.50
36.50
148
+0.00(+0.00%)
Apr 21, 2020
35.61
36.50
34.75
36.50
1,270
+2.25(+6.57%)
Apr 20, 2020
34.00
34.80
34.00
34.25
2,274
-0.54(-1.55%)
Apr 17, 2020
33.00
34.79
33.00
34.79
3,400
-0.51(-1.44%)
Apr 16, 2020
34.32
36.00
34.32
35.30
3,420
+4.80(+15.74%)
Apr 15, 2020
30.50
30.50
30.50
50
+0.00(+0.00%)
Apr 14, 2020
30.80
31.00
30.10
30.50
1,670
+0.50(+1.67%)
Apr 13, 2020
30.00
30.00
30.00
94
+0.00(+0.00%)
Apr 09, 2020
28.90
30.00
28.90
30.00
400
+0.50(+1.69%)
Apr 08, 2020
29.50
29.50
29.50
29.50
228
+1.60(+5.73%)
Apr 07, 2020
29.20
29.46
27.90
27.90
3,054
-3.60(-11.43%)
Apr 06, 2020
30.66
31.50
30.66
31.50
2,774
+0.70(+2.27%)
Apr 03, 2020
31.82
31.82
30.80
30.80
3,100
-3.20(-9.41%)
Apr 02, 2020
32.30
34.00
32.25
34.00
1,048
+1.75(+5.43%)
Apr 01, 2020
32.25
33.00
31.70
32.25
3,202
-1.26(-3.76%)
Mar 31, 2020
33.31
34.55
33.08
33.51
2,545
+3.01(+9.87%)
Mar 30, 2020
30.05
30.50
29.90
30.50
3,992
+2.83(+10.24%)
Mar 27, 2020
28.00
28.00
27.50
27.67
1,400
-1.08(-3.76%)
Mar 26, 2020
29.35
29.35
28.75
28.75
1,270
-1.23(-4.10%)
Mar 25, 2020
28.24
29.98
27.99
29.98
3,392
+0.98(+3.38%)
Mar 24, 2020
29.00
29.10
28.00
29.00
8,091
+1.00(+3.57%)
Mar 23, 2020
27.50
28.05
27.25
28.00
6,057
+2.00(+7.69%)
Mar 20, 2020
25.20
26.04
24.60
26.00
12,100
+2.00(+8.33%)
Mar 19, 2020
26.00
26.50
24.00
24.00
16,198
-2.50(-9.43%)
Mar 18, 2020
24.45
27.00
24.45
26.50
24,692
+4.40(+19.91%)
Mar 17, 2020
20.50
22.98
20.50
22.10
6,553
+2.10(+10.50%)
Mar 16, 2020
18.65
20.00
18.65
20.00
3,012
-0.32(-1.57%)
Mar 13, 2020
20.62
20.62
20.32
20.32
1,400
-0.68(-3.24%)
Mar 12, 2020
21.20
21.20
21.00
21.00
471
-2.25(-9.68%)
Mar 11, 2020
23.25
23.97
23.25
23.25
1,525
-3.05(-11.60%)
Mar 10, 2020
26.30
26.30
26.30
26.30
224
-0.20(-0.77%)
Mar 09, 2020
26.50
26.50
26.50
40
+0.00(+0.00%)
Mar 06, 2020
26.50
26.50
26.50
56
+0.00(+0.00%)
Mar 05, 2020
26.50
26.50
26.50
101
+0.00(+0.00%)
Mar 04, 2020
26.31
26.31
26.50
198
+0.19(+0.73%)
Mar 03, 2020
26.31
26.31
26.31
26.31
181
+1.71(+6.96%)
Mar 02, 2020
24.60
24.60
24.50
24.60
821
-0.55(-2.19%)
Feb 28, 2020
25.15
25.15
25.15
53
+0.00(+0.00%)
Feb 27, 2020
25.15
25.15
25.15
89
+0.00(+0.00%)
Feb 26, 2020
25.15
25.15
25.15
5
+0.00(+0.00%)
Feb 25, 2020
25.15
25.15
25.15
15
+0.00(+0.00%)
Feb 24, 2020
25.15
25.15
25.15
14
+0.00(+0.00%)
Feb 21, 2020
25.15
25.15
25.15
2
+0.00(+0.00%)
Feb 19, 2020
25.15
25.15
25.15
0
+0.00(+0.00%)
Feb 14, 2020
25.15
25.15
25.15
0
-0.15(-0.59%)
Feb 13, 2020
25.30
25.30
25.30
25.30
100
-0.49(-1.90%)
Feb 12, 2020
24.70
24.70
25.79
500
+1.09(+4.41%)
Feb 11, 2020
24.70
24.70
24.70
37
+0.00(+0.00%)
Feb 10, 2020
24.64
24.70
24.64
24.70
623
-0.64(-2.53%)
Feb 07, 2020
25.34
25.34
25.34
19
+0.00(+0.00%)
Feb 05, 2020
25.34
25.34
25.34
0
+0.00(+0.00%)
Feb 04, 2020
25.34
25.34
25.34
25.34
148
+0.95(+3.90%)
Feb 03, 2020
24.39
24.39
24.39
24.39
100
-0.41(-1.65%)
Jan 31, 2020
24.80
24.80
24.80
20
+0.00(+0.00%)
Jan 30, 2020
24.60
24.95
24.60
24.80
1,097
-0.38(-1.51%)
Jan 29, 2020
25.18
25.18
25.18
25.18
250
-0.62(-2.40%)
Jan 28, 2020
25.80
25.80
25.80
61
+0.00(+0.00%)
Jan 27, 2020
25.80
25.80
25.80
3
+0.00(+0.00%)
Jan 24, 2020
25.88
25.88
25.80
25.80
200
+0.09(+0.35%)
Jan 23, 2020
25.71
25.71
25.71
107
+0.00(+0.00%)
Jan 22, 2020
26.00
26.00
25.71
25.71
1,620
-0.19(-0.73%)
Jan 21, 2020
25.90
25.90
25.90
25.90
738
+2.25(+9.51%)
Jan 16, 2020
23.65
23.65
23.65
0
+1.30(+5.82%)
Jan 15, 2020
22.35
22.35
22.35
2
+0.00(+0.00%)
Jan 13, 2020
22.35
22.35
22.35
0
+0.00(+0.00%)
Jan 10, 2020
22.35
22.35
22.35
137
+0.00(+0.00%)
Jan 09, 2020
22.00
22.35
22.00
22.35
200
+2.04(+10.04%)
Jan 08, 2020
20.31
20.31
20.31
5
+0.00(+0.00%)
Dec 30, 2019
20.31
20.31
20.31
0
+0.00(+0.00%)
Dec 26, 2019
20.31
20.31
20.31
0
-0.04(-0.20%)
Dec 23, 2019
20.35
20.35
20.35
0
+0.15(+0.74%)
Dec 20, 2019
20.20
20.20
20.20
45
+0.00(+0.00%)
Dec 19, 2019
20.20
20.20
20.20
30
+0.00(+0.00%)
Dec 13, 2019
20.20
20.20
20.20
0
+0.00(+0.00%)
Dec 12, 2019
20.20
20.20
20.20
9
+0.00(+0.00%)
Dec 11, 2019
20.20
20.20
20.20
32
+0.00(+0.00%)
Dec 09, 2019
20.20
20.20
20.20
0
+0.00(+0.00%)
Dec 06, 2019
20.20
20.20
20.20
5
+0.00(+0.00%)
Dec 02, 2019
20.20
20.20
20.20
0
+0.05(+0.25%)
Nov 27, 2019
20.15
20.15
20.15
0
-0.35(-1.71%)
Nov 26, 2019
20.50
20.50
20.50
20.50
125
+1.08(+5.58%)
Nov 25, 2019
19.42
19.42
19.42
45
+0.00(+0.00%)
Nov 20, 2019
19.42
19.42
19.42
0
+5.01(+34.77%)
Nov 12, 2019
14.41
14.41
14.41
0
+0.00(+0.00%)
Nov 06, 2019
14.41
14.41
14.41
0
+0.00(+0.00%)
Oct 30, 2019
14.41
14.41
14.41
0
+0.00(+0.00%)
Oct 28, 2019
14.41
14.41
14.41
0
+0.00(+0.00%)
Oct 25, 2019
14.41
14.41
14.41
21
+0.00(+0.00%)
Oct 22, 2019
14.41
14.41
14.41
0
+0.00(+0.00%)
Oct 18, 2019
14.41
14.41
14.41
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
.