Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hellofresh Se (OP: HELFY )

1.540 +0.010 (+0.65%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.018 5.060 4.910 4.940 72,012 -0.12(-2.37%)
Oct 28, 2022 4.990 5.085 4.931 5.060 44,714 -0.23(-4.35%)
Oct 27, 2022 5.482 5.482 5.280 5.290 25,226 -0.37(-6.54%)
Oct 26, 2022 5.560 5.740 5.560 5.660 35,517 +0.11(+1.98%)
Oct 25, 2022 5.300 5.580 5.300 5.550 47,880 +0.29(+5.51%)
Oct 24, 2022 5.170 5.260 5.040 5.260 44,078 +0.13(+2.53%)
Oct 21, 2022 5.045 5.165 5.037 5.130 52,166 +0.11(+2.19%)
Oct 20, 2022 5.008 5.165 5.005 5.020 37,695 -0.19(-3.65%)
Oct 19, 2022 5.290 5.290 5.170 5.210 18,148 -0.31(-5.62%)
Oct 18, 2022 5.755 5.755 5.470 5.520 23,121 -0.08(-1.43%)
Oct 17, 2022 5.450 5.650 5.445 5.600 44,143 +0.36(+6.87%)
Oct 14, 2022 5.447 5.447 5.210 5.240 29,402 -0.03(-0.57%)
Oct 13, 2022 5.070 5.300 4.830 5.270 45,855 +0.21(+4.15%)
Oct 12, 2022 5.080 5.150 5.050 5.060 13,130 -0.06(-1.17%)
Oct 11, 2022 5.125 5.210 4.970 5.120 43,366 +0.00(+0.00%)
Oct 10, 2022 5.160 5.165 5.030 5.120 27,904 +0.20(+4.06%)
Oct 07, 2022 4.970 5.050 4.912 4.920 7,821 -0.33(-6.28%)
Oct 06, 2022 5.412 5.412 5.180 5.250 35,093 -0.19(-3.49%)
Oct 05, 2022 5.360 5.440 5.290 5.440 28,149 -0.42(-7.17%)
Oct 04, 2022 5.730 5.907 5.700 5.860 31,199 +0.42(+7.72%)
Oct 03, 2022 5.320 5.460 5.252 5.440 21,337 +0.25(+4.82%)
Sep 30, 2022 5.245 5.308 5.084 5.190 27,806 +0.02(+0.39%)
Sep 29, 2022 5.183 5.183 5.040 5.170 24,928 -0.28(-5.14%)
Sep 28, 2022 5.438 5.490 5.330 5.450 13,279 -0.05(-0.91%)
Sep 27, 2022 5.640 5.640 5.430 5.500 29,842 +0.17(+3.19%)
Sep 26, 2022 5.400 5.500 5.320 5.330 43,849 +0.05(+0.95%)
Sep 23, 2022 5.460 5.478 5.230 5.280 17,193 -0.19(-3.47%)
Sep 22, 2022 5.530 5.540 5.380 5.470 39,035 -0.31(-5.36%)
Sep 21, 2022 5.920 5.925 5.780 5.780 26,189 -0.28(-4.62%)
Sep 20, 2022 6.170 6.170 6.050 6.060 14,500 -0.13(-2.10%)
Sep 19, 2022 6.240 6.240 6.080 6.190 40,820 -0.10(-1.59%)
Sep 16, 2022 6.117 6.300 6.090 6.290 13,248 +0.07(+1.13%)
Sep 15, 2022 6.260 6.335 6.150 6.220 38,085 +0.03(+0.48%)
Sep 14, 2022 6.210 6.250 6.190 6.190 24,174 +0.01(+0.16%)
Sep 13, 2022 6.360 6.395 6.100 6.180 21,581 -0.64(-9.38%)
Sep 12, 2022 6.610 6.860 6.590 6.820 43,008 +0.25(+3.81%)
Sep 09, 2022 6.450 6.595 6.450 6.570 33,030 +0.33(+5.29%)
Sep 08, 2022 6.135 6.240 6.020 6.240 65,371 -0.06(-0.95%)
Sep 07, 2022 6.070 6.300 6.070 6.300 27,121 +0.22(+3.62%)
Sep 06, 2022 6.105 6.210 5.992 6.080 51,213 +0.23(+3.93%)
Sep 02, 2022 5.923 6.040 5.810 5.850 137,289 +0.04(+0.69%)
Sep 01, 2022 5.820 5.910 5.710 5.810 27,808 -0.12(-2.02%)
Aug 31, 2022 5.945 6.028 5.910 5.930 34,519 -0.20(-3.26%)
Aug 30, 2022 6.280 6.280 6.130 6.130 21,945 +0.02(+0.33%)
Aug 29, 2022 6.115 6.172 6.040 6.110 26,759 +0.09(+1.50%)
Aug 26, 2022 6.372 6.400 6.020 6.020 66,077 -0.59(-8.93%)
Aug 25, 2022 6.480 6.610 6.480 6.610 13,558 -0.06(-0.90%)
Aug 24, 2022 6.598 6.680 6.598 6.670 16,472 -0.06(-0.89%)
Aug 23, 2022 6.768 6.827 6.730 6.730 9,212 -0.12(-1.75%)
Aug 22, 2022 6.890 6.890 6.793 6.850 26,945 -0.18(-2.53%)
Aug 19, 2022 7.040 7.040 6.964 7.027 7,988 -0.02(-0.32%)
Aug 18, 2022 7.050 7.110 7.040 7.050 37,382 -0.13(-1.81%)
Aug 17, 2022 7.162 7.235 7.090 7.180 26,004 -0.49(-6.36%)
Aug 16, 2022 7.755 7.755 7.620 7.668 8,284 -0.12(-1.57%)
Aug 15, 2022 7.890 7.950 7.760 7.790 28,992 +0.17(+2.23%)
Aug 12, 2022 7.530 7.740 7.490 7.620 39,148 +0.14(+1.87%)
Aug 11, 2022 7.455 7.560 7.455 7.480 59,207 +0.23(+3.17%)
Aug 10, 2022 7.210 7.360 7.175 7.250 6,273 +0.39(+5.69%)
Aug 09, 2022 7.190 7.190 6.840 6.860 31,627 -0.45(-6.16%)
Aug 08, 2022 7.400 7.519 7.310 7.310 21,494 +0.09(+1.25%)
Aug 05, 2022 7.325 7.390 7.150 7.220 15,464 -0.38(-5.00%)
Aug 04, 2022 7.520 7.620 7.490 7.600 14,500 +0.26(+3.54%)
Aug 03, 2022 7.141 7.340 7.141 7.340 105,562 +0.38(+5.46%)
Aug 02, 2022 6.933 7.050 6.933 6.960 20,073 -0.13(-1.83%)
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.