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 (%)
Mar 31, 2023 5.860 6.010 5.850 5.920 43,163 +0.29(+5.15%)
Mar 30, 2023 5.431 5.680 5.431 5.630 32,932 +0.60(+11.93%)
Mar 29, 2023 5.025 5.035 5.008 5.030 10,772 +0.29(+6.01%)
Mar 28, 2023 4.768 4.780 4.720 4.745 8,665 +0.07(+1.39%)
Mar 27, 2023 4.657 4.705 4.640 4.680 20,800 +0.02(+0.43%)
Mar 24, 2023 4.580 4.660 4.515 4.660 14,832 -0.07(-1.48%)
Mar 23, 2023 4.423 4.850 4.388 4.730 29,654 +0.32(+7.26%)
Mar 22, 2023 4.480 4.520 4.410 4.410 47,011 -0.03(-0.69%)
Mar 21, 2023 4.397 4.460 4.360 4.441 59,083 +0.14(+3.27%)
Mar 20, 2023 4.225 4.320 4.225 4.300 41,440 +0.11(+2.69%)
Mar 17, 2023 4.200 4.220 4.125 4.188 18,193 -0.27(-6.11%)
Mar 16, 2023 4.430 4.460 4.402 4.460 62,980 -0.18(-3.88%)
Mar 15, 2023 4.495 4.640 4.492 4.640 59,067 -0.12(-2.52%)
Mar 14, 2023 4.795 4.907 4.703 4.760 21,342 +0.04(+0.85%)
Mar 13, 2023 4.680 4.770 4.640 4.720 44,172 -0.03(-0.63%)
Mar 10, 2023 4.795 4.800 4.690 4.750 25,642 -0.08(-1.66%)
Mar 09, 2023 4.900 4.979 4.820 4.830 59,594 -0.28(-5.48%)
Mar 08, 2023 5.010 5.128 5.010 5.110 5,126 -0.21(-3.95%)
Mar 07, 2023 5.350 5.400 5.300 5.320 12,622 -0.64(-10.74%)
Mar 06, 2023 5.905 6.060 5.905 5.960 13,678 +0.23(+4.01%)
Mar 03, 2023 5.610 5.750 5.577 5.730 30,607 +0.50(+9.56%)
Mar 02, 2023 5.115 5.250 5.115 5.230 55,574 -0.17(-3.15%)
Mar 01, 2023 5.503 5.503 5.390 5.400 8,734 -0.17(-3.05%)
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%)
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.