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 (%)
Feb 28, 2023 5.565 5.610 5.560 5.570 40,114 +0.01(+0.18%)
Feb 27, 2023 5.525 5.600 5.510 5.560 16,487 +0.14(+2.58%)
Feb 24, 2023 5.475 5.480 5.406 5.420 7,604 -0.20(-3.56%)
Feb 23, 2023 5.625 5.625 5.540 5.620 19,569 +0.05(+0.90%)
Feb 22, 2023 5.730 5.763 5.560 5.570 13,967 -0.11(-1.94%)
Feb 21, 2023 5.710 5.770 5.680 5.680 56,552 -0.12(-2.07%)
Feb 17, 2023 5.780 5.840 5.750 5.800 13,764 -0.02(-0.34%)
Feb 16, 2023 5.753 5.880 5.753 5.820 23,580 -0.03(-0.51%)
Feb 15, 2023 5.710 5.850 5.710 5.850 21,235 +0.02(+0.34%)
Feb 14, 2023 5.895 5.895 5.790 5.830 7,825 -0.18(-3.00%)
Feb 13, 2023 6.053 6.062 5.970 6.010 11,531 +0.08(+1.35%)
Feb 10, 2023 6.070 6.070 5.868 5.930 8,945 -0.76(-11.36%)
Feb 09, 2023 6.800 6.800 6.690 6.690 15,035 +0.01(+0.15%)
Feb 08, 2023 6.675 6.710 6.675 6.680 6,635 +0.30(+4.70%)
Feb 07, 2023 6.235 6.380 6.210 6.380 19,585 +0.25(+4.08%)
Feb 06, 2023 6.155 6.155 6.100 6.130 9,573 -0.12(-1.92%)
Feb 03, 2023 6.325 6.325 6.230 6.250 33,235 -0.08(-1.26%)
Feb 02, 2023 6.275 6.390 6.275 6.330 35,451 +0.43(+7.29%)
Feb 01, 2023 5.820 5.930 5.680 5.900 70,329 -0.08(-1.34%)
Jan 31, 2023 5.970 6.010 5.950 5.980 19,209 -0.06(-0.99%)
Jan 30, 2023 6.125 6.130 6.035 6.040 22,332 -0.32(-5.03%)
Jan 27, 2023 6.300 6.360 6.285 6.360 12,421 +0.07(+1.11%)
Jan 26, 2023 6.350 6.420 6.205 6.290 61,131 +0.12(+1.94%)
Jan 25, 2023 6.090 6.170 6.045 6.170 22,356 -0.03(-0.48%)
Jan 24, 2023 6.200 6.200 6.160 6.200 13,706 -0.06(-0.96%)
Jan 23, 2023 6.180 6.300 6.180 6.260 43,307 -0.02(-0.32%)
Jan 20, 2023 6.180 6.310 6.166 6.280 17,707 +0.05(+0.80%)
Jan 19, 2023 6.320 6.320 6.166 6.230 15,269 -0.39(-5.89%)
Jan 18, 2023 6.785 6.790 6.620 6.620 17,168 -0.13(-1.93%)
Jan 17, 2023 6.790 6.930 6.723 6.750 56,999 -0.58(-7.98%)
Jan 13, 2023 7.210 7.412 7.210 7.335 28,684 +0.05(+0.76%)
Jan 12, 2023 7.230 7.283 7.085 7.280 8,924 +0.43(+6.28%)
Jan 11, 2023 6.740 6.850 6.740 6.850 10,426 +0.15(+2.24%)
Jan 10, 2023 6.636 6.700 6.550 6.700 5,782 +0.00(+0.00%)
Jan 09, 2023 6.730 6.780 6.670 6.700 36,869 +0.11(+1.67%)
Jan 06, 2023 6.327 6.590 6.320 6.590 56,698 +0.26(+4.11%)
Jan 05, 2023 6.295 6.350 6.287 6.330 16,433 +0.06(+0.96%)
Jan 04, 2023 6.260 6.340 6.260 6.270 15,397 +0.22(+3.64%)
Jan 03, 2023 6.040 6.085 6.000 6.050 33,837 +0.64(+11.83%)
Dec 30, 2022 5.482 5.482 5.380 5.410 17,387 -0.16(-2.87%)
Dec 29, 2022 5.475 5.580 5.475 5.570 43,612 +0.23(+4.31%)
Dec 28, 2022 5.360 5.410 5.340 5.340 31,037 -0.04(-0.74%)
Dec 27, 2022 5.375 5.460 5.360 5.380 58,144 -0.13(-2.45%)
Dec 23, 2022 5.500 5.560 5.492 5.515 31,790 +0.05(+1.01%)
Dec 22, 2022 5.560 5.560 5.375 5.460 31,992 -0.22(-3.82%)
Dec 21, 2022 5.565 5.690 5.565 5.677 21,004 +0.08(+1.37%)
Dec 20, 2022 5.470 5.600 5.463 5.600 34,762 +0.09(+1.63%)
Dec 19, 2022 5.560 5.600 5.495 5.510 86,986 +0.01(+0.18%)
Dec 16, 2022 5.620 5.673 5.460 5.500 26,248 -0.15(-2.65%)
Dec 15, 2022 5.782 5.830 5.609 5.650 37,865 -0.45(-7.38%)
Dec 14, 2022 6.065 6.170 6.030 6.100 37,309 -0.29(-4.54%)
Dec 13, 2022 6.710 6.725 6.360 6.390 20,984 +0.23(+3.73%)
Dec 12, 2022 6.090 6.160 6.020 6.160 34,769 -0.10(-1.60%)
Dec 09, 2022 6.290 6.330 6.260 6.260 30,615 -0.18(-2.80%)
Dec 08, 2022 6.360 6.490 6.360 6.440 51,445 +0.03(+0.47%)
Dec 07, 2022 6.460 6.475 6.400 6.410 20,243 +0.15(+2.40%)
Dec 06, 2022 6.320 6.322 6.210 6.260 39,283 -0.28(-4.28%)
Dec 05, 2022 6.570 6.590 6.510 6.540 43,574 -0.11(-1.65%)
Dec 02, 2022 6.530 6.669 6.530 6.650 43,807 +0.17(+2.62%)
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.