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 (%) |
|---|---|---|---|---|---|---|
| May 09, 2024 | 6.400 | 6.400 | 6.350 | 6.350 | 13,601 | -0.26(-3.86%) |
| May 08, 2024 | 6.500 | 6.605 | 6.500 | 6.605 | 5,524 | -0.09(-1.42%) |
| May 07, 2024 | 6.774 | 6.774 | 6.700 | 6.700 | 2,702 | -0.06(-0.89%) |
| May 03, 2024 | 6.760 | 10 | +0.00(+0.00%) | |||
| May 02, 2024 | 7.050 | 7.090 | 6.750 | 6.760 | 1,056 | -0.50(-6.89%) |
| May 01, 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 110 | +0.14(+1.97%) |
| Apr 30, 2024 | 7.120 | 7.120 | 7.120 | 7.120 | 200 | -0.10(-1.39%) |
| Apr 26, 2024 | 7.220 | 37 | +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%) |
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.