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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Oct 16, 2019 | 14.41 | 14.41 | 14.41 | 0 | +0.00(+0.00%) | |
| 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%) |
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.