Hellofresh Se (OP: HLFFF )

7.436 +0.286 (+4.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 78.00 78.85 78.00 78.69 19,961 -0.34(-0.44%)
Dec 31, 2020 79.03 79.03 79.03 7,674 +3.93(+5.23%)
Dec 30, 2020 75.10 75.10 75.10 7,674 +0.00(+0.00%)
Dec 29, 2020 75.10 75.10 75.10 75.10 30,726 +2.35(+3.23%)
Dec 28, 2020 75.50 75.50 72.75 72.75 5,604 +1.00(+1.39%)
Dec 24, 2020 71.75 71.75 71.75 45 +0.00(+0.00%)
Dec 23, 2020 71.52 71.75 71.52 71.75 771 -3.25(-4.33%)
Dec 22, 2020 76.05 76.05 75.00 75.00 680 -1.86(-2.42%)
Dec 21, 2020 76.90 76.90 74.20 76.86 1,069 +1.42(+1.88%)
Dec 18, 2020 76.10 76.16 75.44 75.44 17,900 +3.78(+5.28%)
Dec 17, 2020 71.28 72.00 71.28 71.66 559 -2.05(-2.77%)
Dec 16, 2020 73.13 73.90 73.00 73.70 761 -0.43(-0.58%)
Dec 15, 2020 75.18 75.18 74.00 74.13 1,274 +0.08(+0.11%)
Dec 14, 2020 75.07 75.80 74.05 74.05 2,136 -1.75(-2.32%)
Dec 11, 2020 73.85 75.80 73.85 75.80 3,000 +8.59(+12.78%)
Dec 10, 2020 67.61 69.62 67.07 67.21 4,742 +4.62(+7.38%)
Dec 09, 2020 59.81 62.59 59.81 62.59 7,090 +4.49(+7.73%)
Dec 08, 2020 57.91 58.17 57.83 58.10 3,596 +1.29(+2.27%)
Dec 07, 2020 56.81 56.81 56.81 285 +0.00(+0.00%)
Dec 04, 2020 57.78 57.98 56.81 56.81 5,700 +2.31(+4.24%)
Dec 03, 2020 55.03 55.03 54.50 54.50 364 -3.10(-5.38%)
Dec 02, 2020 57.60 57.60 57.60 180 +0.00(+0.00%)
Dec 01, 2020 57.60 57.60 57.60 71 +0.00(+0.00%)
Nov 30, 2020 60.50 61.45 57.60 57.60 3,544 -1.45(-2.46%)
Nov 27, 2020 59.05 59.05 59.05 59.05 600 +5.30(+9.86%)
Nov 25, 2020 53.75 53.75 53.75 53.75 600 +1.50(+2.87%)
Nov 24, 2020 53.00 53.10 51.40 52.25 4,737 -3.95(-7.03%)
Nov 23, 2020 56.70 57.38 56.10 56.20 51,555 +1.10(+2.00%)
Nov 20, 2020 55.10 55.10 55.10 55.10 200 +0.05(+0.09%)
Nov 19, 2020 55.05 55.05 55.05 55.05 1,658 +3.30(+6.38%)
Nov 18, 2020 51.75 51.75 51.75 102 +0.00(+0.00%)
Nov 17, 2020 51.75 51.75 51.75 51.75 651 +1.75(+3.50%)
Nov 16, 2020 49.87 50.00 49.00 50.00 962 +1.58(+3.26%)
Nov 13, 2020 48.42 48.42 48.42 48.42 400 -0.00(-0.00%)
Nov 12, 2020 55.25 55.25 48.42 48.42 5,453 -2.58(-5.06%)
Nov 11, 2020 50.50 51.00 50.50 51.00 966 +1.00(+2.00%)
Nov 10, 2020 50.15 50.15 48.00 50.00 4,132 +0.80(+1.63%)
Nov 09, 2020 50.75 50.75 48.45 49.20 9,844 -7.80(-13.68%)
Nov 06, 2020 59.00 59.00 57.00 57.00 6,900 -2.00(-3.39%)
Nov 05, 2020 59.00 59.00 59.00 59.00 1,147 +0.75(+1.29%)
Nov 04, 2020 57.26 62.00 57.26 58.25 21,885 +3.95(+7.27%)
Nov 03, 2020 56.00 56.00 50.00 54.30 3,906 -1.55(-2.78%)
Nov 02, 2020 62.00 62.00 54.10 55.85 12,048 -2.15(-3.71%)
Oct 30, 2020 53.58 58.00 53.58 58.00 4,700 +2.84(+5.15%)
Oct 29, 2020 55.38 55.38 55.16 55.16 1,173 -1.39(-2.46%)
Oct 28, 2020 58.00 58.00 56.55 56.55 1,386 -1.45(-2.50%)
Oct 27, 2020 58.05 58.05 57.97 58.00 744 +4.42(+8.25%)
Oct 26, 2020 56.00 56.00 53.58 53.58 757 -2.22(-3.98%)
Oct 23, 2020 55.80 55.80 55.80 55.80 200 -3.10(-5.26%)
Oct 22, 2020 59.65 59.65 58.90 58.90 671 -2.50(-4.07%)
Oct 21, 2020 63.50 63.50 61.40 61.40 597 -1.60(-2.54%)
Oct 20, 2020 64.00 64.00 62.65 63.00 390 -2.55(-3.89%)
Oct 19, 2020 65.50 66.00 65.35 65.55 827 +0.34(+0.52%)
Oct 16, 2020 65.21 65.21 65.21 65.21 500 +4.56(+7.52%)
Oct 15, 2020 60.62 60.65 60.19 60.65 1,661 +2.65(+4.57%)
Oct 14, 2020 58.00 58.00 58.00 58.00 355 +1.75(+3.11%)
Oct 13, 2020 56.25 56.25 56.25 56.25 264 +0.75(+1.35%)
Oct 12, 2020 55.50 55.50 55.50 55.50 167 +1.92(+3.58%)
Oct 09, 2020 53.58 53.58 53.58 38 +0.00(+0.00%)
Oct 08, 2020 53.58 53.58 53.58 53.58 273 -2.82(-5.00%)
Oct 07, 2020 56.40 56.40 56.40 9 +0.00(+0.00%)
Oct 06, 2020 56.40 56.40 56.40 25 +0.00(+0.00%)
Oct 05, 2020 57.40 57.40 56.40 56.40 746 -0.42(-0.74%)
Oct 02, 2020 56.82 56.82 56.82 45 +0.00(+0.00%)
Oct 01, 2020 56.82 56.82 56.82 56.82 428 +0.93(+1.66%)
Sep 30, 2020 55.89 55.89 55.89 55.89 750 -0.01(-0.02%)
Sep 29, 2020 55.90 55.90 55.90 55.90 343 +2.84(+5.35%)
Sep 28, 2020 53.06 53.06 53.06 53.06 1,001 +1.31(+2.53%)
Sep 25, 2020 51.75 51.75 51.75 51.75 200 -0.25(-0.48%)
Sep 24, 2020 52.00 52.00 52.00 52.00 262 +1.00(+1.96%)
Sep 23, 2020 51.00 51.00 51.00 51.00 167 +1.83(+3.72%)
Sep 22, 2020 49.18 49.37 49.00 49.17 1,551 +0.30(+0.61%)
Sep 21, 2020 48.87 48.87 48.87 48.87 462 +4.77(+10.82%)
Sep 18, 2020 44.10 44.10 44.10 22 +0.00(+0.00%)
Sep 17, 2020 47.85 54.00 44.10 44.10 838 -3.75(-7.84%)
Sep 16, 2020 47.85 47.85 47.85 20 +0.00(+0.00%)
Sep 15, 2020 47.85 47.85 47.85 19 +0.00(+0.00%)
Sep 14, 2020 48.00 48.00 26.00 47.85 660 +2.50(+5.51%)
Sep 11, 2020 46.40 46.40 45.35 45.35 2,100 -2.15(-4.53%)
Sep 10, 2020 47.50 47.50 47.50 77 +0.00(+0.00%)
Sep 09, 2020 48.23 48.23 47.50 47.50 1,073 +3.40(+7.71%)
Sep 08, 2020 45.00 45.00 44.10 44.10 526 +0.10(+0.23%)
Sep 04, 2020 44.00 44.00 42.60 44.00 2,900 -3.00(-6.38%)
Sep 03, 2020 52.25 52.25 45.50 47.00 1,790 -5.25(-10.05%)
Sep 02, 2020 52.25 52.25 52.25 52.25 519 +0.00(+0.00%)
Sep 01, 2020 52.25 52.25 52.25 52.25 98 -0.20(-0.38%)
Aug 31, 2020 52.45 52.45 52.45 65 +0.00(+0.00%)
Aug 28, 2020 52.45 52.45 52.45 14 +0.00(+0.00%)
Aug 27, 2020 52.45 52.45 52.45 52.45 643 +0.35(+0.67%)
Aug 26, 2020 52.10 52.10 52.10 88 +0.00(+0.00%)
Aug 25, 2020 51.13 52.10 51.13 52.10 4,156 -0.65(-1.23%)
Aug 24, 2020 52.75 52.75 52.75 148 +0.00(+0.00%)
Aug 21, 2020 52.75 52.75 52.75 42 +0.00(+0.00%)
Aug 20, 2020 52.75 52.75 52.75 52.75 119 +0.38(+0.73%)
Aug 19, 2020 52.37 52.37 52.37 80 +0.00(+0.00%)
Aug 18, 2020 52.65 52.65 52.37 433 -0.28(-0.53%)
Aug 17, 2020 52.65 52.65 52.65 52.65 522 +2.95(+5.94%)
Aug 14, 2020 50.26 50.26 35.00 49.70 1,100 -1.45(-2.83%)
Aug 12, 2020 51.15 51.15 51.15 0 -3.35(-6.15%)
Aug 11, 2020 54.50 54.78 54.50 54.50 544 -0.50(-0.91%)
Aug 10, 2020 55.70 56.85 54.25 55.00 2,300 -1.25(-2.22%)
Aug 07, 2020 56.25 56.25 56.25 39 +0.00(+0.00%)
Aug 06, 2020 56.25 56.25 56.25 56.25 182 +1.25(+2.27%)
Aug 05, 2020 55.75 55.75 55.00 55.00 1,829 -0.36(-0.65%)
Aug 03, 2020 55.36 55.36 55.36 0 -2.64(-4.55%)
Jul 31, 2020 58.00 58.00 58.00 58.00 700 +4.00(+7.41%)
Jul 30, 2020 54.00 54.00 54.00 54.00 184 +1.00(+1.89%)
Jul 29, 2020 53.00 53.00 53.00 94 +0.00(+0.00%)
Jul 28, 2020 53.00 53.00 53.00 53.00 237 +0.00(+0.00%)
Jul 27, 2020 53.00 53.00 53.00 53.00 214 +2.50(+4.95%)
Jul 24, 2020 51.30 51.30 50.50 50.50 500 -2.42(-4.57%)
Jul 23, 2020 52.70 52.92 52.25 52.92 547 +3.87(+7.88%)
Jul 22, 2020 49.05 49.05 49.05 212 +0.00(+0.00%)
Jul 21, 2020 49.05 49.05 49.05 37 +0.00(+0.00%)
Jul 20, 2020 49.05 49.05 49.00 49.05 658 -3.45(-6.57%)
Jul 17, 2020 51.00 52.50 51.00 52.50 700 -2.30(-4.20%)
Jul 16, 2020 54.80 54.80 54.80 54.80 453 +0.30(+0.55%)
Jul 15, 2020 55.29 56.20 54.50 54.50 1,711 -1.70(-3.02%)
Jul 14, 2020 55.60 56.20 55.60 56.20 1,310 +0.85(+1.54%)
Jul 13, 2020 58.05 58.05 55.35 55.35 3,639 -2.65(-4.57%)
Jul 10, 2020 59.10 59.10 58.00 58.00 10,700 -2.00(-3.33%)
Jul 09, 2020 58.05 60.00 58.05 60.00 1,142 +2.00(+3.45%)
Jul 08, 2020 58.00 58.00 58.00 58.00 2,611 +0.12(+0.21%)
Jul 07, 2020 59.00 59.15 57.86 57.88 1,466 -1.92(-3.21%)
Jul 06, 2020 58.61 59.80 58.61 59.80 5,470 +2.55(+4.45%)
Jul 02, 2020 56.85 57.25 56.85 57.25 13,100 +0.25(+0.44%)
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.