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 (%)
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%)
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.