Hellofresh Se (OP: HLFFF )
6.200
-0.150
(-2.36%)
Streaming Delayed Price
Updated: 12:09 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 13.61 | 1,023 | -0.59(-4.19%) | |||
| Jan 30, 2024 | 14.18 | 14.20 | 14.18 | 14.20 | 5,313 | -0.40(-2.74%) |
| Jan 29, 2024 | 14.55 | 14.60 | 14.53 | 14.60 | 786 | +0.39(+2.78%) |
| Jan 25, 2024 | 14.21 | 5 | -0.04(-0.25%) | |||
| Jan 24, 2024 | 14.35 | 14.35 | 14.03 | 14.24 | 17,071 | +1.23(+9.45%) |
| Jan 22, 2024 | 13.01 | 0 | -0.14(-1.06%) | |||
| Jan 19, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 2,588 | -0.20(-1.50%) |
| Jan 16, 2024 | 13.35 | 85 | -1.10(-7.61%) | |||
| Jan 12, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 8,533 | -0.99(-6.41%) |
| Jan 11, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 200 | +0.54(+3.62%) |
| Jan 10, 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 5,816 | -0.15(-1.00%) |
| Jan 08, 2024 | 15.05 | 35 | +0.15(+1.01%) | |||
| Jan 05, 2024 | 14.90 | 14.90 | 14.88 | 14.90 | 283 | +0.19(+1.26%) |
| Jan 04, 2024 | 14.70 | 14.83 | 14.27 | 14.71 | 4,139 | -0.13(-0.91%) |
| Jan 03, 2024 | 15.15 | 15.15 | 14.85 | 14.85 | 992 | -1.18(-7.36%) |
| Dec 29, 2023 | 16.03 | 0 | +0.06(+0.34%) | |||
| Dec 28, 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 285 | -0.28(-1.69%) |
| Dec 27, 2023 | 16.15 | 16.30 | 16.15 | 16.25 | 8,197 | +1.25(+8.33%) |
| Dec 26, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 301 | -0.38(-2.47%) |
| Dec 22, 2023 | 15.15 | 15.38 | 15.15 | 15.38 | 1,811 | -0.62(-3.87%) |
| Dec 20, 2023 | 16.00 | 0 | +0.03(+0.19%) | |||
| Dec 19, 2023 | 16.37 | 16.37 | 15.97 | 15.97 | 20,685 | +0.20(+1.30%) |
| Dec 18, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 1,584 | -0.66(-4.02%) |
| Dec 15, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 8,293 | -0.74(-4.34%) |
| Dec 11, 2023 | 17.17 | 47 | +0.02(+0.12%) | |||
| Dec 08, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 452 | +0.20(+1.16%) |
| Dec 06, 2023 | 16.95 | 0 | +0.50(+3.03%) | |||
| Dec 05, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 1,520 | +0.20(+1.26%) |
| Dec 04, 2023 | 16.41 | 16.41 | 16.25 | 16.25 | 2,318 | +0.00(+0.00%) |
| Dec 01, 2023 | 15.08 | 16.25 | 15.08 | 16.25 | 700 | +0.16(+0.99%) |
| Nov 29, 2023 | 16.09 | 48 | -0.06(-0.37%) | |||
| Nov 27, 2023 | 16.15 | 0 | +0.20(+1.25%) | |||
| Nov 22, 2023 | 15.95 | 0 | -0.50(-3.04%) | |||
| Nov 21, 2023 | 17.00 | 17.00 | 16.45 | 16.45 | 1,211 | -1.65(-9.12%) |
| Nov 20, 2023 | 18.10 | 18.10 | 18.00 | 18.10 | 550 | +0.50(+2.84%) |
| Nov 17, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 550 | +0.35(+2.03%) |
| Nov 16, 2023 | 16.75 | 17.55 | 16.75 | 17.25 | 11,596 | -3.24(-15.81%) |
| Nov 15, 2023 | 22.55 | 22.55 | 20.49 | 20.49 | 1,707 | -1.51(-6.87%) |
| Nov 14, 2023 | 22.25 | 22.25 | 22.00 | 22.00 | 4,169 | +0.75(+3.53%) |
| Nov 13, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 5,217 | -0.57(-2.60%) |
| Nov 09, 2023 | 21.82 | 3,104 | -1.49(-6.40%) | |||
| Nov 06, 2023 | 23.31 | 0 | -0.50(-2.10%) | |||
| Oct 30, 2023 | 23.81 | 25 | -2.75(-10.34%) | |||
| Oct 18, 2023 | 26.56 | 0 | -0.09(-0.33%) | |||
| Oct 16, 2023 | 26.64 | 0 | -0.67(-2.44%) | |||
| Oct 13, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 5,025 | -0.01(-0.03%) |
| Oct 12, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 13,362 | +0.03(+0.10%) |
| Oct 06, 2023 | 27.29 | 42 | -1.33(-4.64%) | |||
| Oct 05, 2023 | 28.62 | 28.62 | 28.62 | 28.62 | 13,356 | -0.64(-2.19%) |
| Oct 02, 2023 | 29.26 | 0 | +0.21(+0.72%) | |||
| Sep 28, 2023 | 29.05 | 5 | -0.46(-1.56%) | |||
| Sep 27, 2023 | 29.51 | 29.51 | 29.51 | 29.51 | 252 | -1.44(-4.65%) |
| Sep 25, 2023 | 30.95 | 106 | -1.68(-5.13%) | |||
| Sep 22, 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 260 | -0.77(-2.32%) |
| Sep 21, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 14,157 | -1.47(-4.22%) |
| Sep 20, 2023 | 34.87 | 34.87 | 34.87 | 34.87 | 138 | +0.30(+0.88%) |
| Sep 18, 2023 | 34.56 | 65 | -0.86(-2.43%) | |||
| Sep 15, 2023 | 35.50 | 35.82 | 35.42 | 35.42 | 70,120 | +3.88(+12.29%) |
| Sep 06, 2023 | 31.55 | 0 | -1.12(-3.42%) | |||
| Sep 01, 2023 | 32.66 | 50 | -0.54(-1.64%) | |||
| Aug 31, 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 100 | +3.71(+12.57%) |
| Aug 29, 2023 | 29.50 | 1 | +1.13(+3.98%) | |||
| Aug 21, 2023 | 28.37 | 9 | +0.24(+0.85%) | |||
| Aug 18, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 108,200 | -0.95(-3.27%) |
| Aug 17, 2023 | 28.78 | 29.08 | 28.38 | 29.08 | 1,000 | +1.58(+5.75%) |
| Aug 16, 2023 | 27.00 | 27.50 | 27.00 | 27.50 | 242 | +0.86(+3.23%) |
| Aug 09, 2023 | 26.64 | 9 | +0.73(+2.83%) | |||
| Jul 24, 2023 | 25.91 | 404 | +0.83(+3.30%) | |||
| Jul 21, 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 138 | +0.63(+2.57%) |
| Jul 20, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 190 | -2.35(-8.77%) |
| Jul 14, 2023 | 26.80 | 122 | -0.38(-1.39%) | |||
| Jul 13, 2023 | 27.18 | 27.18 | 27.18 | 27.18 | 160 | +0.55(+2.06%) |
| Jul 12, 2023 | 26.72 | 26.81 | 26.63 | 26.63 | 304 | +0.13(+0.49%) |
| Jul 10, 2023 | 26.50 | 1 | +1.02(+4.00%) | |||
| Jul 06, 2023 | 25.48 | 20 | -0.62(-2.38%) | |||
| Jul 03, 2023 | 26.10 | 43 | +1.56(+6.36%) | |||
| Jun 30, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 100 | +0.17(+0.70%) |
| Jun 29, 2023 | 24.37 | 24.37 | 24.37 | 24.37 | 350 | -0.45(-1.83%) |
| Jun 28, 2023 | 24.82 | 24.82 | 24.82 | 24.82 | 2,490 | +1.81(+7.89%) |
| Jun 26, 2023 | 23.01 | 13 | -0.64(-2.71%) | |||
| Jun 22, 2023 | 23.65 | 90 | +3.25(+15.93%) | |||
| Jun 21, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 100 | +0.10(+0.49%) |
| Jun 20, 2023 | 20.25 | 21.18 | 20.25 | 20.30 | 8,401 | +0.00(+0.00%) |
| Jun 16, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 9,425 | +0.21(+1.05%) |
| Jun 15, 2023 | 19.70 | 20.09 | 19.70 | 20.09 | 5,200 | -6.66(-24.90%) |
| May 08, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 4,490 | -0.25(-0.93%) |
| May 05, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 191 | +0.88(+3.37%) |
| May 02, 2023 | 26.12 | 11 | -0.88(-3.26%) | |||
| May 01, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 115 | +0.38(+1.43%) |
| Apr 28, 2023 | 26.62 | 26.62 | 26.62 | 26.62 | 200 | -1.88(-6.60%) |
| Apr 27, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 869 | +1.51(+5.59%) |
| Apr 20, 2023 | 26.99 | 0 | +1.29(+5.02%) | |||
| Apr 17, 2023 | 25.70 | 40 | +0.65(+2.59%) | |||
| Apr 11, 2023 | 25.05 | 109 | +1.25(+5.25%) | |||
| Apr 05, 2023 | 23.80 | 67 | -0.22(-0.94%) | |||
| Mar 31, 2023 | 24.02 | 16 | +4.90(+25.65%) | |||
| Mar 28, 2023 | 19.12 | 111 | +0.22(+1.16%) | |||
| Mar 27, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 6,001 | -0.68(-3.47%) |
| Mar 23, 2023 | 19.58 | 25 | +1.34(+7.35%) | |||
| Mar 22, 2023 | 18.26 | 18.26 | 17.87 | 18.24 | 6,975 | +0.24(+1.33%) |
| Mar 21, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 102 | +0.50(+2.86%) |
| Mar 20, 2023 | 17.02 | 17.50 | 17.02 | 17.50 | 334 | +0.65(+3.86%) |
| Mar 17, 2023 | 17.15 | 17.15 | 16.85 | 16.85 | 6,770 | -1.55(-8.42%) |
| Mar 15, 2023 | 18.40 | 0 | -1.90(-9.36%) | |||
| Mar 09, 2023 | 20.30 | 2 | -0.20(-0.98%) | |||
| Mar 08, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 466 | -1.29(-5.91%) |
| Mar 07, 2023 | 21.98 | 21.98 | 21.34 | 21.79 | 706 | -0.70(-3.12%) |
| Mar 03, 2023 | 22.49 | 0 | +1.40(+6.64%) | |||
| Mar 02, 2023 | 21.00 | 21.09 | 21.00 | 21.09 | 4,169 | -0.96(-4.35%) |
| Mar 01, 2023 | 22.00 | 22.05 | 22.00 | 22.05 | 271 | -0.70(-3.08%) |
| Feb 28, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 5,223 | -0.35(-1.52%) |
| Feb 23, 2023 | 23.10 | 6 | -0.38(-1.60%) | |||
| Feb 21, 2023 | 23.48 | 50 | +0.29(+1.23%) | |||
| Feb 17, 2023 | 23.25 | 23.25 | 23.19 | 23.19 | 1,935 | +0.02(+0.09%) |
| Feb 16, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 120 | +0.00(+0.00%) |
| Feb 15, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 100 | -3.79(-14.06%) |
| Feb 09, 2023 | 26.96 | 0 | +0.79(+3.02%) | |||
| Feb 06, 2023 | 26.17 | 14 | +0.20(+0.77%) | |||
| Feb 02, 2023 | 25.97 | 20 | +2.66(+11.41%) |
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.