Hellofresh Se (OP: HLFFF )
6.200
-0.150
(-2.36%)
Streaming Delayed Price
Updated: 3:32 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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 | +0.79(+4.09%) |
| Jun 14, 2023 | 19.60 | 19.60 | 19.30 | 19.30 | 2,400 | -0.20(-1.03%) |
| Jun 12, 2023 | 19.50 | 1,325 | -0.35(-1.76%) | |||
| Jun 09, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 13,134 | -0.05(-0.25%) |
| Jun 07, 2023 | 19.90 | 26,429 | -0.35(-1.73%) | |||
| Jun 06, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 2,252 | -2.10(-9.40%) |
| Jun 01, 2023 | 22.35 | 1 | -1.30(-5.50%) | |||
| May 25, 2023 | 23.65 | 113 | +0.00(+0.00%) | |||
| May 22, 2023 | 23.65 | 0 | -0.65(-2.67%) | |||
| May 18, 2023 | 24.30 | 1,419 | +0.00(+0.00%) | |||
| May 16, 2023 | 24.30 | 40 | -1.15(-4.52%) | |||
| May 11, 2023 | 25.45 | 10 | -0.95(-3.60%) | |||
| May 10, 2023 | 25.75 | 26.40 | 25.75 | 26.40 | 3,796 | +0.99(+3.90%) |
| May 09, 2023 | 25.60 | 25.65 | 25.41 | 25.41 | 440 | -1.34(-5.01%) |
| 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%) | |||
| Feb 01, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 411 | -1.14(-4.66%) |
| Jan 30, 2023 | 24.45 | 102 | -0.90(-3.55%) | |||
| Jan 27, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 150 | -0.28(-1.09%) |
| Jan 26, 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 302 | +0.73(+2.93%) |
| Jan 24, 2023 | 24.90 | 61 | -0.35(-1.39%) | |||
| Jan 23, 2023 | 25.57 | 25.57 | 25.25 | 25.25 | 703 | -0.27(-1.06%) |
| Jan 20, 2023 | 25.15 | 25.52 | 25.15 | 25.52 | 206 | +0.27(+1.07%) |
| Jan 19, 2023 | 25.25 | 26.00 | 25.25 | 25.25 | 1,155 | -2.25(-8.18%) |
| Jan 17, 2023 | 27.50 | 0 | -1.90(-6.46%) | |||
| Jan 13, 2023 | 29.45 | 29.88 | 29.40 | 29.40 | 766 | +4.09(+16.16%) |
| Jan 05, 2023 | 25.31 | 0 | +3.57(+16.42%) | |||
| Dec 30, 2022 | 21.74 | 0 | -0.13(-0.59%) | |||
| Dec 28, 2022 | 21.87 | 36 | -0.32(-1.46%) | |||
| Dec 27, 2022 | 22.20 | 22.20 | 22.20 | 22.20 | 125 | -1.38(-5.87%) |
| Dec 21, 2022 | 23.58 | 0 | +1.72(+7.87%) | |||
| Dec 16, 2022 | 21.86 | 50 | -0.76(-3.36%) | |||
| Dec 15, 2022 | 22.62 | 22.62 | 22.62 | 22.62 | 605 | -2.94(-11.50%) |
| Dec 13, 2022 | 25.56 | 14 | +1.02(+4.16%) | |||
| Dec 12, 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 250 | -1.23(-4.77%) |
| Dec 09, 2022 | 25.77 | 25.77 | 25.77 | 25.77 | 1,632 | -0.99(-3.70%) |
| Dec 07, 2022 | 26.76 | 0 | +0.39(+1.48%) | |||
| Dec 05, 2022 | 26.37 | 45 | -0.38(-1.42%) | |||
| Dec 02, 2022 | 26.75 | 26.75 | 26.75 | 26.75 | 1,500 | +0.38(+1.44%) |
| Dec 01, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 198 | +1.27(+5.06%) |
| Nov 21, 2022 | 25.10 | 61 | -1.74(-6.48%) | |||
| Nov 15, 2022 | 26.84 | 0 | -2.06(-7.13%) | |||
| Nov 11, 2022 | 28.90 | 24 | +4.40(+17.96%) | |||
| Nov 10, 2022 | 24.50 | 24.50 | 24.32 | 24.50 | 474 | +2.00(+8.89%) |
| Nov 09, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.39(-1.68%) |
| Nov 08, 2022 | 22.89 | 22.89 | 22.89 | 22.89 | 128 | +0.32(+1.40%) |
| Nov 07, 2022 | 22.19 | 22.57 | 22.19 | 22.57 | 499 | +1.57(+7.48%) |
| Nov 04, 2022 | 21.37 | 21.37 | 21.00 | 21.00 | 2,198 | -0.31(-1.45%) |
| Nov 01, 2022 | 21.31 | 27 | +0.81(+3.95%) | |||
| Oct 31, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 435 | +0.18(+0.89%) |
| Oct 28, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 1,247 | -0.58(-2.78%) |
| Oct 24, 2022 | 20.90 | 126 | +0.57(+2.80%) | |||
| Oct 21, 2022 | 20.33 | 20.33 | 20.33 | 20.33 | 438 | -0.18(-0.88%) |
| Oct 20, 2022 | 20.50 | 20.51 | 20.50 | 20.51 | 3,589 | -0.59(-2.80%) |
| Oct 19, 2022 | 21.10 | 21.10 | 21.10 | 21.10 | 4,605 | -0.19(-0.89%) |
| Oct 14, 2022 | 21.29 | 50 | +0.24(+1.14%) | |||
| Oct 13, 2022 | 21.05 | 21.05 | 20.85 | 21.05 | 4,343 | +0.54(+2.63%) |
| Oct 11, 2022 | 20.51 | 10 | -0.55(-2.59%) | |||
| Oct 10, 2022 | 21.06 | 21.06 | 21.06 | 21.06 | 778 | +0.31(+1.47%) |
| Oct 07, 2022 | 20.75 | 20.75 | 20.75 | 20.75 | 7,250 | -2.71(-11.55%) |
| Oct 04, 2022 | 23.46 | 0 | +1.80(+8.31%) | |||
| Oct 03, 2022 | 21.66 | 21.66 | 21.66 | 21.66 | 6,060 | -0.21(-0.98%) |
| Sep 28, 2022 | 21.88 | 9 | -0.39(-1.73%) | |||
| Sep 27, 2022 | 22.26 | 22.96 | 22.26 | 22.26 | 2,690 | +0.75(+3.50%) |
| Sep 23, 2022 | 21.51 | 514 | -4.01(-15.70%) | |||
| Sep 16, 2022 | 25.52 | 5 | +0.59(+2.35%) | |||
| Sep 15, 2022 | 24.93 | 25.45 | 24.93 | 24.93 | 620 | -0.32(-1.29%) |
| Sep 14, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 554 | -1.16(-4.37%) |
| Sep 13, 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 1,839 | -1.25(-4.50%) |
| Sep 12, 2022 | 26.71 | 27.66 | 26.34 | 27.66 | 5,298 | +2.66(+10.62%) |
| Sep 08, 2022 | 25.00 | 0 | +0.12(+0.48%) | |||
| Sep 07, 2022 | 24.88 | 24.88 | 24.88 | 24.88 | 182 | +0.20(+0.83%) |
| Sep 06, 2022 | 24.77 | 24.89 | 23.96 | 24.68 | 193,110 | +1.38(+5.91%) |
| Sep 02, 2022 | 23.89 | 23.89 | 23.29 | 23.30 | 6,304 | -0.20(-0.85%) |
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.