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
)
7.220
UNCHANGED
Streaming Delayed Price
Updated: 12:22 PM EDT, Apr 26, 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 (%)
Dec 31, 2021
75.88
77.24
75.04
75.04
774
-2.72(-3.50%)
Dec 30, 2021
76.50
77.77
76.50
77.77
1,626
+0.27(+0.34%)
Dec 29, 2021
77.50
77.50
77.50
77.50
217
-0.62(-0.79%)
Dec 28, 2021
78.12
78.12
78.12
78.12
2,513
+2.02(+2.65%)
Dec 27, 2021
77.86
77.86
76.00
76.10
1,866
-3.88(-4.85%)
Dec 22, 2021
79.98
79.98
79.98
64
+1.54(+1.96%)
Dec 20, 2021
78.44
78.44
78.44
159
+1.44(+1.87%)
Dec 17, 2021
77.00
77.00
76.13
77.00
9,405
+0.56(+0.73%)
Dec 16, 2021
77.55
78.96
76.44
76.44
3,127
-1.56(-2.00%)
Dec 15, 2021
77.77
78.00
77.77
78.00
5,572
-2.00(-2.50%)
Dec 14, 2021
80.00
80.00
80.00
80.00
1,202
-3.00(-3.61%)
Dec 13, 2021
82.50
84.57
82.50
83.00
612
-1.15(-1.37%)
Dec 10, 2021
84.15
84.15
84.15
84.15
200
-2.15(-2.49%)
Dec 09, 2021
86.30
86.30
86.30
86.30
322
-0.28(-0.32%)
Dec 08, 2021
91.72
91.72
86.58
86.58
5,665
-3.42(-3.80%)
Dec 07, 2021
96.38
96.38
90.00
90.00
4,102
-6.36(-6.60%)
Dec 03, 2021
96.36
96.36
96.36
16
-0.27(-0.28%)
Dec 01, 2021
96.63
96.63
96.63
34
-4.77(-4.70%)
Nov 30, 2021
104.12
104.12
101.40
101.40
7,329
-4.85(-4.56%)
Nov 26, 2021
106.25
106.25
106.25
72
+1.56(+1.49%)
Nov 22, 2021
104.69
104.69
104.69
6,330
-1.47(-1.38%)
Nov 19, 2021
107.84
107.84
106.16
106.16
1,741
+4.20(+4.12%)
Nov 18, 2021
101.95
101.95
101.95
101.95
241
-0.05(-0.05%)
Nov 17, 2021
101.88
102.00
101.88
102.00
799
+3.08(+3.11%)
Nov 15, 2021
98.92
98.92
98.92
2
+1.57(+1.61%)
Nov 12, 2021
97.35
97.35
97.35
97.35
245
-0.15(-0.15%)
Nov 05, 2021
97.50
97.50
97.50
155
-4.69(-4.59%)
Nov 04, 2021
102.19
102.19
102.19
102.19
135
+1.42(+1.41%)
Nov 03, 2021
100.77
100.77
100.77
100.77
218
+6.15(+6.50%)
Nov 02, 2021
94.62
94.62
94.62
94.62
261
+8.26(+9.56%)
Nov 01, 2021
81.35
86.36
81.35
86.36
3,245
+4.58(+5.60%)
Oct 29, 2021
82.82
82.82
81.78
81.78
456
-4.52(-5.24%)
Oct 28, 2021
86.00
86.30
86.00
86.30
311
-2.57(-2.89%)
Oct 27, 2021
89.50
89.50
88.87
88.87
98,023
-3.10(-3.37%)
Oct 26, 2021
93.65
93.65
91.69
91.97
26,743
-1.15(-1.24%)
Oct 25, 2021
91.32
93.12
91.32
93.12
369
-1.42(-1.50%)
Oct 19, 2021
94.54
94.54
94.54
112
+1.14(+1.22%)
Oct 15, 2021
93.40
93.40
93.40
32
+3.44(+3.82%)
Oct 14, 2021
89.96
89.96
89.96
89.96
41,511
+2.52(+2.88%)
Oct 11, 2021
87.44
87.44
87.44
44
-4.94(-5.35%)
Oct 08, 2021
92.38
92.38
92.38
92.38
127
-1.26(-1.35%)
Oct 06, 2021
93.64
93.64
93.64
79
-2.63(-2.73%)
Oct 05, 2021
96.28
96.28
96.28
96.28
219
+4.78(+5.22%)
Oct 04, 2021
91.76
91.76
91.10
91.50
843
-1.31(-1.41%)
Sep 30, 2021
92.81
92.81
92.81
1,855
-0.95(-1.02%)
Sep 29, 2021
93.77
93.77
93.77
93.77
275
-3.30(-3.39%)
Sep 27, 2021
97.06
97.06
97.06
71
-0.97(-0.99%)
Sep 24, 2021
98.03
98.03
98.03
98.03
1,011
-5.57(-5.38%)
Sep 23, 2021
103.60
103.60
103.60
103.60
534
-1.10(-1.05%)
Sep 21, 2021
104.70
104.70
104.70
68
+2.81(+2.76%)
Sep 20, 2021
100.90
101.89
100.90
101.89
6,680
+0.14(+0.13%)
Sep 17, 2021
103.00
103.00
101.75
101.75
2,070
-0.28(-0.27%)
Sep 16, 2021
102.50
102.50
102.03
102.03
681
+0.00(+0.00%)
Sep 15, 2021
102.23
102.23
102.03
102.03
3,163
-3.84(-3.63%)
Sep 14, 2021
105.87
105.87
105.67
105.87
4,780
+0.87(+0.83%)
Sep 13, 2021
105.00
105.00
105.00
105.00
553
-2.29(-2.13%)
Sep 10, 2021
107.29
107.29
107.29
107.29
138
-0.43(-0.40%)
Sep 09, 2021
107.72
107.72
107.72
107.72
385
-1.52(-1.39%)
Sep 07, 2021
109.24
109.24
109.24
98
+0.99(+0.91%)
Sep 03, 2021
108.25
108.25
108.25
108.25
1,664
-2.64(-2.38%)
Sep 02, 2021
109.79
110.89
109.79
110.89
576
+2.95(+2.73%)
Aug 31, 2021
107.94
107.94
107.94
153
-1.86(-1.69%)
Aug 30, 2021
109.80
109.80
109.80
109.80
2,102
-0.20(-0.18%)
Aug 27, 2021
110.00
110.00
110.00
110.00
647
-4.61(-4.02%)
Aug 26, 2021
114.61
114.61
114.61
114.61
178
-0.30(-0.26%)
Aug 25, 2021
114.91
114.91
114.91
114.91
297
+3.91(+3.53%)
Aug 24, 2021
111.00
111.00
111.00
111.00
126
-0.03(-0.03%)
Aug 23, 2021
110.51
111.03
110.40
111.03
3,491
-1.48(-1.32%)
Aug 20, 2021
112.43
112.51
112.43
112.51
597
-0.81(-0.71%)
Aug 19, 2021
108.90
113.32
107.45
113.32
4,376
+6.43(+6.01%)
Aug 18, 2021
105.55
108.77
105.55
106.89
1,626
+6.89(+6.89%)
Aug 16, 2021
100.00
100.00
100.00
140
+2.28(+2.34%)
Aug 13, 2021
97.72
97.72
97.72
97.72
284
+1.22(+1.27%)
Aug 12, 2021
94.90
96.50
94.63
96.50
1,772
-2.01(-2.04%)
Aug 11, 2021
98.51
98.51
98.51
98.51
507
+9.33(+10.46%)
Aug 09, 2021
89.18
89.18
89.18
211
+0.64(+0.72%)
Aug 06, 2021
88.54
88.54
88.54
88.54
471
-1.79(-1.98%)
Aug 05, 2021
93.21
94.18
88.10
90.33
2,844
-3.67(-3.90%)
Aug 03, 2021
94.00
94.00
94.00
126
-1.94(-2.02%)
Aug 02, 2021
92.47
96.23
92.47
95.94
1,037
+1.72(+1.82%)
Jul 30, 2021
93.78
94.22
92.88
94.22
1,110
-1.92(-1.99%)
Jul 29, 2021
96.44
96.44
96.14
96.14
379
-1.61(-1.65%)
Jul 28, 2021
97.75
97.75
97.75
97.75
268
-1.25(-1.26%)
Jul 27, 2021
98.10
99.00
98.05
99.00
465
-0.86(-0.86%)
Jul 26, 2021
100.12
100.12
99.86
99.86
364
+1.01(+1.03%)
Jul 23, 2021
98.50
98.84
98.50
98.84
756
+1.53(+1.57%)
Jul 22, 2021
102.80
102.80
97.31
97.31
3,025
+0.32(+0.33%)
Jul 21, 2021
96.99
96.99
96.99
96.99
1,144
+0.49(+0.50%)
Jul 20, 2021
95.38
96.50
95.38
96.50
1,282
-1.77(-1.80%)
Jul 19, 2021
98.86
98.86
98.27
98.27
864
+0.94(+0.97%)
Jul 16, 2021
97.32
97.33
97.32
97.33
305
-2.49(-2.49%)
Jul 15, 2021
99.82
99.82
99.82
99.82
232
+2.82(+2.91%)
Jul 14, 2021
98.00
98.00
97.00
97.00
516
-6.22(-6.03%)
Jul 12, 2021
103.22
103.22
103.22
255
+5.44(+5.56%)
Jul 09, 2021
97.20
97.78
96.75
97.78
1,865
-1.33(-1.34%)
Jul 08, 2021
99.11
99.11
99.11
99.11
536
-2.21(-2.18%)
Jul 07, 2021
103.29
104.80
101.32
101.32
4,420
-0.26(-0.25%)
Jul 06, 2021
101.61
104.41
101.58
101.58
7,254
+3.78(+3.86%)
Jul 02, 2021
98.05
98.05
97.50
97.80
2,561
+0.51(+0.52%)
Jul 01, 2021
98.14
99.01
97.29
97.29
3,939
-0.71(-0.72%)
Jun 30, 2021
97.50
98.00
97.50
98.00
1,101
+0.08(+0.09%)
Jun 29, 2021
98.68
98.68
97.67
97.92
1,072
+2.50(+2.62%)
Jun 28, 2021
98.85
98.85
95.42
95.42
1,078
+0.77(+0.81%)
Jun 25, 2021
94.65
94.65
94.65
94.65
640
+0.17(+0.17%)
Jun 24, 2021
96.07
96.07
94.48
94.48
8,244
+2.50(+2.72%)
Jun 23, 2021
91.53
91.98
91.53
91.98
10,837
-5.59(-5.73%)
Jun 21, 2021
97.57
97.57
97.57
133
+0.12(+0.13%)
Jun 18, 2021
97.45
99.05
97.45
97.45
2,979
-3.70(-3.66%)
Jun 17, 2021
97.46
101.15
96.99
101.15
17,693
+4.24(+4.38%)
Jun 16, 2021
97.83
97.83
96.91
96.91
1,324
-5.09(-4.99%)
Jun 15, 2021
102.38
102.38
101.72
102.00
2,970
-0.58(-0.56%)
Jun 14, 2021
102.49
102.58
102.38
102.58
41,101
+1.54(+1.53%)
Jun 10, 2021
101.04
101.04
101.04
106
-1.46(-1.43%)
Jun 09, 2021
102.45
103.15
101.75
102.50
74,397
-0.23(-0.22%)
Jun 08, 2021
102.70
102.73
102.70
102.73
12,110
+2.73(+2.73%)
Jun 07, 2021
98.63
102.53
98.63
100.00
3,692
+3.14(+3.24%)
Jun 04, 2021
96.86
96.86
96.86
96.86
447
+1.71(+1.80%)
Jun 03, 2021
95.15
95.15
95.15
95.15
338
+3.15(+3.42%)
Jun 02, 2021
92.00
92.00
92.00
92.00
371
-3.64(-3.81%)
Jun 01, 2021
94.67
95.64
94.40
95.64
3,741
+5.60(+6.22%)
May 28, 2021
90.70
90.70
90.04
90.04
757
-1.76(-1.92%)
May 27, 2021
87.41
91.80
87.41
91.80
781
-2.20(-2.34%)
May 26, 2021
92.47
94.00
92.33
94.00
81,624
+0.51(+0.55%)
May 24, 2021
93.49
93.49
93.49
194
+1.54(+1.67%)
May 21, 2021
90.65
91.95
90.65
91.95
592
+2.67(+3.00%)
May 20, 2021
89.38
90.15
89.11
89.28
31,217
+1.51(+1.71%)
May 19, 2021
87.00
87.77
85.87
87.77
2,733
-1.23(-1.38%)
May 18, 2021
88.00
89.00
87.50
89.00
1,127
+4.08(+4.80%)
May 17, 2021
84.00
84.92
83.95
84.92
2,112
+2.69(+3.27%)
May 14, 2021
81.00
82.27
80.64
82.23
903
+1.73(+2.15%)
May 13, 2021
81.25
81.25
80.36
80.50
2,392
+2.88(+3.71%)
May 11, 2021
77.62
77.62
77.62
101
+1.12(+1.46%)
May 10, 2021
78.06
78.23
76.50
76.50
28,095
-2.91(-3.66%)
May 07, 2021
79.41
79.41
79.41
79.41
70,120
+3.50(+4.61%)
May 06, 2021
77.03
77.03
75.91
75.91
1,196
-5.44(-6.69%)
May 05, 2021
80.00
81.35
80.00
81.35
319
+3.06(+3.91%)
May 04, 2021
79.85
79.85
78.29
78.29
1,020
-7.06(-8.27%)
May 03, 2021
85.35
85.35
85.35
85.35
512
-1.48(-1.70%)
Apr 30, 2021
86.83
86.83
86.83
157
+0.00(+0.00%)
Apr 29, 2021
86.83
86.83
86.83
109
+0.00(+0.00%)
Apr 28, 2021
85.67
86.83
85.67
86.83
1,019
+1.33(+1.55%)
Apr 27, 2021
84.97
85.50
84.97
85.50
481
+0.78(+0.92%)
Apr 26, 2021
83.60
84.72
83.60
84.72
379
+0.97(+1.16%)
Apr 23, 2021
83.75
83.75
83.75
83.75
400
-1.55(-1.82%)
Apr 22, 2021
85.30
85.30
85.30
154
+0.00(+0.00%)
Apr 21, 2021
86.45
86.45
85.30
85.30
576
-2.74(-3.11%)
Apr 20, 2021
91.10
91.10
88.04
88.04
83,977
-2.46(-2.72%)
Apr 19, 2021
89.00
90.50
88.87
90.50
1,985
+2.97(+3.40%)
Apr 16, 2021
91.14
91.14
87.53
87.53
800
-0.95(-1.08%)
Apr 15, 2021
85.60
88.51
85.60
88.48
2,737
+4.03(+4.77%)
Apr 14, 2021
84.45
84.45
84.45
84.45
225
-0.28(-0.33%)
Apr 13, 2021
85.82
85.82
84.73
84.73
1,381
+1.31(+1.57%)
Apr 12, 2021
83.00
83.45
83.00
83.42
877
-0.28(-0.33%)
Apr 09, 2021
83.70
83.70
83.70
83.70
300
+1.73(+2.10%)
Apr 08, 2021
80.07
81.97
80.07
81.97
1,304
+1.97(+2.47%)
Apr 07, 2021
80.47
80.47
79.65
80.00
1,066
+4.21(+5.55%)
Apr 06, 2021
74.39
75.79
74.39
75.79
768
-4.12(-5.15%)
Apr 05, 2021
78.07
79.91
78.07
79.91
640
+4.97(+6.63%)
Apr 01, 2021
76.89
77.06
74.94
74.94
3,800
-0.03(-0.05%)
Mar 31, 2021
74.20
74.97
74.20
74.97
451
+1.62(+2.22%)
Mar 30, 2021
73.35
73.35
73.35
114
+0.00(+0.00%)
Mar 29, 2021
73.47
73.55
73.35
73.35
597
-1.05(-1.41%)
Mar 26, 2021
74.50
74.50
74.40
74.40
51,700
+0.40(+0.54%)
Mar 25, 2021
73.65
74.00
70.72
74.00
1,205
-1.55(-2.05%)
Mar 24, 2021
75.55
75.55
75.55
75.55
51,194
-2.53(-3.24%)
Mar 23, 2021
77.82
77.82
78.08
51,483
+0.26(+0.33%)
Mar 22, 2021
77.82
77.82
77.82
77.82
265
+4.66(+6.37%)
Mar 19, 2021
73.16
73.90
73.16
73.16
300
-3.70(-4.81%)
Mar 18, 2021
76.86
76.86
76.00
76.86
780
+0.58(+0.76%)
Mar 17, 2021
76.28
76.28
76.28
76.28
314
-1.77(-2.26%)
Mar 16, 2021
78.00
78.06
78.00
78.04
1,119
+1.98(+2.61%)
Mar 15, 2021
73.50
76.06
73.50
76.06
958
+2.18(+2.94%)
Mar 12, 2021
73.88
73.88
73.88
157
+0.00(+0.00%)
Mar 11, 2021
72.27
73.88
72.27
73.88
3,299
+4.69(+6.78%)
Mar 10, 2021
68.71
69.19
68.00
69.19
829
+0.60(+0.87%)
Mar 09, 2021
69.32
69.42
68.59
68.59
3,439
+3.65(+5.62%)
Mar 08, 2021
66.08
67.95
64.94
64.94
2,450
-6.24(-8.77%)
Mar 05, 2021
71.17
71.18
69.11
71.18
26,700
-0.52(-0.73%)
Mar 04, 2021
71.61
73.89
71.61
71.70
1,175
-1.05(-1.44%)
Mar 03, 2021
72.00
72.75
72.00
72.75
1,224
-2.07(-2.77%)
Mar 02, 2021
74.82
74.82
74.67
74.82
7,584
-7.53(-9.14%)
Mar 01, 2021
81.34
82.35
81.34
82.35
1,001
+3.12(+3.94%)
Feb 26, 2021
78.50
79.23
78.04
79.23
3,300
-0.32(-0.40%)
Feb 25, 2021
79.55
79.55
79.55
79.55
427
+0.60(+0.76%)
Feb 24, 2021
78.95
78.95
78.95
78.95
473
+0.10(+0.13%)
Feb 23, 2021
77.35
78.95
75.97
78.85
2,473
-2.05(-2.53%)
Feb 22, 2021
83.38
84.20
80.90
80.90
1,957
-6.88(-7.84%)
Feb 19, 2021
87.05
88.50
87.05
87.78
800
+4.04(+4.82%)
Feb 18, 2021
84.80
85.54
83.75
83.75
1,411
-2.50(-2.90%)
Feb 17, 2021
87.50
87.75
86.00
86.25
7,885
-6.26(-6.77%)
Feb 16, 2021
91.50
92.51
91.50
92.51
2,986
+0.41(+0.45%)
Feb 12, 2021
91.01
92.77
91.01
92.10
1,400
+1.34(+1.48%)
Feb 11, 2021
90.76
90.76
90.76
90.76
533
+4.11(+4.74%)
Feb 10, 2021
87.45
87.45
86.65
86.65
1,295
-0.68(-0.78%)
Feb 09, 2021
88.00
88.00
87.05
87.33
1,026
-1.27(-1.43%)
Feb 08, 2021
89.40
89.95
88.60
88.60
21,439
-0.33(-0.37%)
Feb 05, 2021
88.45
89.40
86.55
88.92
1,400
+0.92(+1.05%)
Feb 04, 2021
86.69
88.00
86.69
88.00
874
-0.03(-0.03%)
Feb 03, 2021
88.35
88.46
87.65
88.03
11,303
+2.56(+2.99%)
Feb 02, 2021
85.39
85.47
84.53
85.47
34,627
-0.16(-0.18%)
Feb 01, 2021
85.63
85.63
85.63
85.63
1,608
+1.63(+1.94%)
Jan 29, 2021
84.75
84.75
83.78
84.00
3,700
-3.97(-4.52%)
Jan 28, 2021
87.97
87.97
87.78
87.97
847
-2.08(-2.30%)
Jan 27, 2021
87.03
90.05
87.03
90.05
30,934
+4.05(+4.71%)
Jan 26, 2021
87.33
87.90
85.00
86.00
3,065
-2.50(-2.82%)
Jan 25, 2021
88.72
88.85
87.10
88.50
11,184
+4.55(+5.42%)
Jan 22, 2021
83.20
84.80
82.69
83.95
11,100
+3.05(+3.76%)
Jan 21, 2021
80.80
81.21
80.80
80.91
15,202
+3.61(+4.66%)
Jan 20, 2021
78.00
78.00
77.30
77.30
1,207
-0.49(-0.63%)
Jan 19, 2021
78.00
78.11
77.79
77.79
2,304
+2.70(+3.60%)
Jan 15, 2021
74.51
75.09
74.51
75.09
800
-3.66(-4.65%)
Jan 14, 2021
78.75
78.75
78.75
106
+0.00(+0.00%)
Jan 13, 2021
78.75
78.75
78.75
90
+0.00(+0.00%)
Jan 12, 2021
77.99
78.75
77.99
78.75
465
+2.50(+3.28%)
Jan 11, 2021
75.94
76.51
75.94
76.25
10,280
-2.35(-2.99%)
Jan 08, 2021
79.79
81.19
78.50
78.60
1,000
-2.38(-2.94%)
Jan 07, 2021
80.68
81.24
80.03
80.98
8,960
-0.22(-0.27%)
Jan 06, 2021
82.00
82.07
81.20
81.20
3,325
-1.84(-2.22%)
Jan 05, 2021
83.13
83.65
81.17
83.05
28,979
+4.36(+5.54%)
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
.