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 (%)
Apr 26, 2024
7.220
7.220
7.220
7.220
100
+0.00(+0.00%)
Apr 24, 2024
7.220
0
-0.13(-1.77%)
Apr 22, 2024
7.350
0
+0.15(+2.08%)
Apr 19, 2024
6.800
7.200
6.800
7.200
16,501
+0.55(+8.27%)
Apr 17, 2024
6.650
0
-0.05(-0.75%)
Apr 16, 2024
6.927
6.927
6.644
6.700
11,067
-0.15(-2.19%)
Apr 15, 2024
7.000
7.000
6.800
6.850
27,508
-0.05(-0.72%)
Apr 12, 2024
7.060
7.100
6.900
6.900
4,012
-0.06(-0.86%)
Apr 11, 2024
7.000
7.000
6.960
6.960
26,980
-0.19(-2.66%)
Apr 10, 2024
7.150
7.150
7.150
7.150
7,575
-0.05(-0.69%)
Apr 09, 2024
7.200
7.200
7.200
7.200
3,002
+0.40(+5.88%)
Apr 05, 2024
6.800
0
-0.09(-1.31%)
Apr 04, 2024
7.010
7.100
6.890
6.890
33,408
-0.13(-1.85%)
Apr 03, 2024
6.900
7.020
6.900
7.020
10,830
+0.07(+1.01%)
Apr 02, 2024
6.940
6.950
6.900
6.950
25,102
-0.25(-3.47%)
Apr 01, 2024
7.200
7.200
7.200
7.200
4,080
-0.24(-3.17%)
Mar 28, 2024
7.150
7.436
7.140
7.436
1,163
+0.29(+4.00%)
Mar 27, 2024
7.200
7.200
7.150
7.150
15,454
-0.05(-0.69%)
Mar 26, 2024
7.560
7.560
7.200
7.200
6,303
+0.02(+0.25%)
Mar 25, 2024
7.110
7.182
7.110
7.182
4,558
-0.02(-0.25%)
Mar 22, 2024
7.350
7.350
7.200
7.200
8,021
-0.20(-2.70%)
Mar 21, 2024
7.400
7.700
7.400
7.400
11,280
+0.05(+0.68%)
Mar 20, 2024
7.350
7.350
7.350
7.350
600
-0.16(-2.13%)
Mar 19, 2024
7.330
7.510
7.330
7.510
28,706
-0.30(-3.84%)
Mar 18, 2024
7.801
8.210
7.500
7.810
2,205
-0.29(-3.58%)
Mar 15, 2024
7.940
8.188
7.940
8.100
2,031
+0.77(+10.50%)
Mar 14, 2024
7.740
7.740
7.330
7.330
571
-0.49(-6.27%)
Mar 13, 2024
7.960
7.960
7.645
7.820
1,020
+0.13(+1.69%)
Mar 12, 2024
7.690
7.690
7.690
7.690
222
-0.06(-0.77%)
Mar 11, 2024
7.580
7.750
7.430
7.750
2,808
+0.40(+5.44%)
Mar 08, 2024
7.660
7.990
7.330
7.350
10,224
-3.52(-32.38%)
Mar 07, 2024
13.05
13.05
10.87
10.87
4,977
-2.39(-17.99%)
Mar 06, 2024
13.26
13.26
13.26
13.26
245
+0.59(+4.62%)
Mar 05, 2024
12.67
12.67
12.67
12.67
252
-0.33(-2.54%)
Mar 04, 2024
13.10
13.10
13.00
13.00
4,006
-0.70(-5.11%)
Mar 01, 2024
13.70
13.70
13.70
13.70
196
-0.21(-1.51%)
Feb 29, 2024
13.91
13.91
13.91
13.91
148
+1.09(+8.50%)
Feb 26, 2024
12.82
0
-0.85(-6.22%)
Feb 23, 2024
13.40
13.67
13.40
13.67
8,736
+0.47(+3.56%)
Feb 22, 2024
13.94
13.94
13.10
13.20
7,276
+0.33(+2.56%)
Feb 21, 2024
12.87
12.87
12.87
12.87
461
-0.23(-1.76%)
Feb 20, 2024
13.10
13.15
13.10
13.10
3,106
-0.20(-1.50%)
Feb 13, 2024
13.30
685
-0.70(-5.00%)
Feb 05, 2024
14.00
0
+1.18(+9.21%)
Feb 02, 2024
12.82
12.82
12.82
12.82
715
-0.79(-5.77%)
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%)
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
.