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

Hellofresh Se (OP: HELFY )

1.540 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, May 23, 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 (%)
Apr 29, 2022 10.86 11.10 10.48 10.48 31,692 +0.31(+3.05%)
Apr 28, 2022 10.35 10.39 9.938 10.17 47,597 +0.70(+7.39%)
Apr 27, 2022 8.620 10.07 8.420 9.470 47,078 +0.69(+7.86%)
Apr 26, 2022 8.870 8.950 8.640 8.780 59,172 -0.76(-7.97%)
Apr 25, 2022 9.634 9.680 9.460 9.540 72,912 -0.27(-2.75%)
Apr 22, 2022 10.18 10.20 9.790 9.810 24,972 -0.48(-4.66%)
Apr 21, 2022 10.50 10.54 10.29 10.29 33,740 -0.29(-2.74%)
Apr 20, 2022 10.74 10.96 10.51 10.58 114,892 +0.02(+0.19%)
Apr 19, 2022 10.18 10.73 10.18 10.56 118,184 +0.46(+4.55%)
Apr 18, 2022 10.29 10.37 10.05 10.10 44,766 -0.12(-1.17%)
Apr 14, 2022 10.10 10.38 10.04 10.22 31,734 -0.12(-1.16%)
Apr 13, 2022 10.12 10.34 10.12 10.34 130,654 +0.11(+1.08%)
Apr 12, 2022 10.28 10.55 10.23 10.23 72,219 -0.05(-0.53%)
Apr 11, 2022 10.44 10.65 10.06 10.29 39,506 -0.41(-3.88%)
Apr 08, 2022 10.85 10.97 10.70 10.70 58,382 -0.70(-6.14%)
Apr 07, 2022 11.50 11.58 11.15 11.40 74,901 -0.01(-0.09%)
Apr 06, 2022 11.53 11.70 11.30 11.41 81,396 -1.14(-9.08%)
Apr 05, 2022 12.70 12.82 12.52 12.55 23,256 +0.50(+4.15%)
Apr 04, 2022 12.28 12.28 12.04 12.05 39,377 +0.39(+3.34%)
Apr 01, 2022 11.51 11.83 11.49 11.66 23,679 +0.39(+3.46%)
Mar 31, 2022 11.69 11.92 11.27 11.27 60,264 -1.40(-11.05%)
Mar 30, 2022 12.51 12.67 12.40 12.67 8,001 +0.45(+3.68%)
Mar 29, 2022 12.19 12.47 12.10 12.22 109,024 +0.70(+6.08%)
Mar 28, 2022 11.06 11.52 10.74 11.52 21,924 +0.71(+6.57%)
Mar 25, 2022 11.07 11.09 10.74 10.81 7,969 -0.42(-3.74%)
Mar 24, 2022 11.13 11.29 11.10 11.23 12,470 +0.12(+1.08%)
Mar 23, 2022 11.02 11.31 11.01 11.11 20,714 -0.32(-2.80%)
Mar 22, 2022 11.24 11.63 11.24 11.43 18,394 +0.00(+0.00%)
Mar 21, 2022 11.35 11.49 11.25 11.43 21,996 -0.16(-1.34%)
Mar 18, 2022 10.96 11.63 10.96 11.59 9,895 +0.93(+8.68%)
Mar 17, 2022 10.46 10.67 10.46 10.66 9,942 -0.11(-1.02%)
Mar 16, 2022 10.64 11.18 10.64 10.77 9,063 +1.06(+10.92%)
Mar 15, 2022 9.830 9.960 9.600 9.710 105,494 -0.14(-1.42%)
Mar 14, 2022 9.630 10.03 9.570 9.850 41,984 -0.08(-0.81%)
Mar 11, 2022 10.34 10.53 9.930 9.930 9,589 -0.46(-4.43%)
Mar 10, 2022 10.35 10.39 10.19 10.39 26,857 -0.05(-0.50%)
Mar 09, 2022 10.33 10.58 9.934 10.44 26,657 +0.92(+9.69%)
Mar 08, 2022 9.178 9.818 9.150 9.520 10,116 +0.00(+0.00%)
Mar 07, 2022 9.887 9.890 9.520 9.520 12,867 -0.77(-7.48%)
Mar 04, 2022 10.50 10.50 9.960 10.29 7,491 -0.73(-6.62%)
Mar 03, 2022 11.52 11.52 10.92 11.02 20,356 -0.99(-8.21%)
Mar 02, 2022 11.78 12.01 11.44 12.01 14,986 -0.19(-1.54%)
Mar 01, 2022 12.79 12.98 12.12 12.19 11,689 -1.58(-11.45%)
Feb 28, 2022 13.38 13.94 12.96 13.77 24,396 +0.55(+4.16%)
Feb 25, 2022 13.15 13.42 13.05 13.22 9,172 +0.12(+0.92%)
Feb 24, 2022 12.68 13.26 12.38 13.10 22,624 +0.32(+2.50%)
Feb 23, 2022 13.08 13.30 12.61 12.78 18,424 -0.70(-5.16%)
Feb 22, 2022 13.49 13.65 13.33 13.47 16,783 -0.09(-0.63%)
Feb 18, 2022 13.56 0 -0.55(-3.90%)
Feb 17, 2022 14.23 14.67 14.11 14.11 5,804 -0.66(-4.47%)
Feb 16, 2022 14.70 14.82 14.49 14.77 9,934 +0.42(+2.93%)
Feb 15, 2022 14.66 14.90 14.35 14.35 15,431 +0.68(+4.97%)
Feb 14, 2022 13.64 13.79 13.54 13.67 12,206 -0.30(-2.15%)
Feb 11, 2022 14.39 14.39 13.87 13.97 18,254 -0.52(-3.59%)
Feb 10, 2022 14.73 14.73 14.38 14.49 20,790 -1.00(-6.46%)
Feb 09, 2022 15.83 15.83 15.39 15.49 21,160 -0.08(-0.51%)
Feb 08, 2022 15.25 15.76 15.25 15.57 25,532 -1.03(-6.20%)
Feb 07, 2022 16.43 16.63 16.26 16.60 5,766 +0.79(+5.00%)
Feb 04, 2022 15.42 15.81 15.42 15.81 9,997 +0.70(+4.63%)
Feb 03, 2022 15.70 15.11 15.11 7,165 -1.74(-10.33%)
Feb 02, 2022 17.07 17.07 16.64 16.85 11,654 +0.15(+0.90%)
Feb 01, 2022 16.78 16.85 16.39 16.70 22,961 +0.13(+0.78%)
Jan 31, 2022 16.11 16.64 16.02 16.57 261,677 +0.98(+6.29%)
Jan 28, 2022 15.35 15.87 15.19 15.59 287,537 +0.31(+2.03%)
Jan 27, 2022 15.22 15.52 15.10 15.28 15,045 +0.57(+3.87%)
Jan 26, 2022 14.98 15.10 14.71 14.71 79,181 -0.22(-1.47%)
Jan 25, 2022 14.93 14.93 14.63 14.93 11,406 -0.24(-1.58%)
Jan 24, 2022 15.02 15.18 14.80 15.17 15,404 -1.19(-7.27%)
Jan 21, 2022 16.37 16.37 16.18 16.36 4,013 -0.49(-2.91%)
Jan 20, 2022 16.91 17.00 16.43 16.85 13,759 +0.70(+4.33%)
Jan 19, 2022 16.30 16.30 15.87 16.15 4,895 +0.46(+2.93%)
Jan 18, 2022 15.79 16.00 15.49 15.69 16,212 -0.30(-1.85%)
Jan 14, 2022 15.99 0 -0.49(-3.00%)
Jan 13, 2022 16.90 16.99 16.48 16.48 11,519 +0.16(+0.98%)
Jan 12, 2022 16.30 16.40 16.30 16.32 3,852 +0.02(+0.15%)
Jan 11, 2022 16.26 16.53 16.14 16.30 7,384 -0.55(-3.29%)
Jan 10, 2022 16.04 16.85 15.96 16.85 22,753 +0.14(+0.84%)
Jan 07, 2022 17.29 17.29 16.71 16.71 15,704 -0.59(-3.41%)
Jan 06, 2022 17.31 17.31 17.04 17.30 21,203 -0.25(-1.42%)
Jan 05, 2022 17.70 17.95 17.44 17.55 284,715 -0.47(-2.61%)
Jan 04, 2022 18.38 18.40 17.59 18.02 196,539 -1.57(-8.01%)
Jan 03, 2022 19.58 19.74 19.55 19.59 31,347 +0.54(+2.83%)
Dec 31, 2021 18.83 19.52 18.83 19.05 12,923 -0.06(-0.34%)
Dec 30, 2021 19.47 19.53 19.05 19.11 117,561 -0.71(-3.61%)
Dec 29, 2021 19.71 19.88 19.37 19.83 7,177 +0.28(+1.43%)
Dec 28, 2021 19.61 19.70 19.48 19.55 9,761 +0.35(+1.82%)
Dec 27, 2021 19.20 19.27 18.84 19.20 12,660 -0.08(-0.41%)
Dec 23, 2021 19.33 19.65 19.20 19.28 7,393 -0.37(-1.88%)
Dec 22, 2021 19.04 19.65 19.04 19.65 201,775 +0.07(+0.34%)
Dec 21, 2021 19.63 19.80 18.81 19.58 565,566 -0.42(-2.09%)
Dec 20, 2021 19.32 20.10 19.32 20.00 143,804 +0.38(+1.94%)
Dec 17, 2021 19.43 19.62 19.43 19.62 1,347 +0.22(+1.15%)
Dec 16, 2021 19.43 19.70 18.93 19.40 71,765 -0.30(-1.55%)
Dec 15, 2021 19.60 20.00 19.20 19.70 165,999 +0.15(+0.78%)
Dec 14, 2021 19.78 20.10 19.55 19.55 278,781 -1.18(-5.71%)
Dec 13, 2021 20.55 20.73 20.27 20.73 3,720 -0.76(-3.55%)
Dec 10, 2021 21.18 21.54 21.10 21.50 44,128 -0.03(-0.15%)
Dec 09, 2021 21.19 21.53 21.19 21.53 471 -0.43(-1.95%)
Dec 08, 2021 22.60 22.60 21.68 21.96 6,060 -0.73(-3.22%)
Dec 07, 2021 23.81 24.75 22.25 22.69 16,692 -0.51(-2.20%)
Dec 06, 2021 22.71 23.20 22.71 23.20 10,579 -1.08(-4.44%)
Dec 03, 2021 23.76 24.28 23.76 24.28 554 +0.44(+1.85%)
Dec 02, 2021 24.66 24.67 23.84 23.84 8,510 -0.45(-1.86%)
Dec 01, 2021 24.29 24.69 24.29 24.29 704 -1.21(-4.74%)
Nov 30, 2021 25.95 26.05 25.50 25.50 802 -0.62(-2.38%)
Nov 29, 2021 26.12 26.12 26.12 26.12 2,132 -1.88(-6.71%)
Nov 26, 2021 27.45 28.00 27.45 28.00 713 +2.25(+8.73%)
Nov 24, 2021 26.00 26.00 25.75 25.75 631 -0.48(-1.85%)
Nov 23, 2021 26.24 26.24 26.23 26.23 1,375 +0.32(+1.25%)
Nov 22, 2021 26.24 26.24 25.91 25.91 800 -1.49(-5.44%)
Nov 19, 2021 26.60 27.40 26.30 27.40 2,436 +1.50(+5.79%)
Nov 18, 2021 26.48 26.48 25.90 25.90 818 +0.38(+1.47%)
Nov 17, 2021 25.42 26.21 25.42 25.52 949 +0.52(+2.10%)
Nov 16, 2021 24.62 25.00 24.62 25.00 1,871 +0.00(+0.00%)
Nov 15, 2021 24.35 25.23 24.35 25.00 1,725 +0.75(+3.09%)
Nov 12, 2021 24.41 24.41 24.25 24.25 237 -0.87(-3.46%)
Nov 11, 2021 25.12 25.12 25.12 25.12 427 -0.71(-2.75%)
Nov 09, 2021 25.83 25.83 25.00 25.83 451 +0.52(+2.05%)
Nov 08, 2021 25.31 25.31 25.31 25.31 146 +0.81(+3.31%)
Nov 05, 2021 24.50 26.10 24.50 24.50 493 -1.49(-5.73%)
Nov 04, 2021 25.50 25.99 25.30 25.99 1,403 +0.49(+1.92%)
Nov 03, 2021 25.50 25.50 25.50 25.50 100 +1.60(+6.69%)
Nov 02, 2021 24.01 24.01 23.86 23.90 7,580 +2.83(+13.43%)
Nov 01, 2021 20.23 21.90 20.23 21.07 7,480 +0.44(+2.14%)
Oct 29, 2021 20.45 20.63 20.44 20.63 1,550 -2.97(-12.59%)
Oct 27, 2021 23.60 23.60 23.60 46 +0.35(+1.51%)
Oct 22, 2021 23.25 23.25 23.25 43 -0.35(-1.48%)
Oct 21, 2021 23.60 23.60 23.60 23.60 334 +0.00(+0.00%)
Oct 20, 2021 22.87 23.60 22.87 23.60 937 -0.05(-0.21%)
Oct 19, 2021 23.65 23.65 23.65 23.65 3,290 -0.18(-0.76%)
Oct 18, 2021 23.83 23.83 23.83 23.83 350 +0.00(+0.00%)
Oct 15, 2021 23.80 23.83 23.80 23.83 505 +0.04(+0.17%)
Oct 13, 2021 23.79 23.79 23.79 4 +0.29(+1.23%)
Oct 12, 2021 23.50 23.50 23.50 23.50 100 +0.00(+0.02%)
Oct 11, 2021 23.50 23.50 23.50 23.50 304 -1.30(-5.26%)
Oct 07, 2021 24.80 24.80 24.80 62 +1.26(+5.36%)
Oct 06, 2021 23.54 23.54 23.54 23.54 231 -0.74(-3.03%)
Oct 05, 2021 24.27 24.27 24.27 24.27 142 -0.03(-0.10%)
Oct 04, 2021 22.27 24.30 22.27 24.30 220 -0.74(-2.96%)
Oct 01, 2021 25.04 25.04 25.04 25.04 254 +1.89(+8.16%)
Sep 30, 2021 24.84 24.84 22.38 23.15 6,279 -2.25(-8.86%)
Sep 29, 2021 24.33 25.40 24.33 25.40 1,280 +1.33(+5.53%)
Sep 27, 2021 24.07 24.07 24.07 5,045 -2.57(-9.66%)
Sep 24, 2021 25.00 26.64 24.70 26.64 869 -0.36(-1.31%)
Sep 23, 2021 26.19 28.15 26.19 27.00 9,747 +0.75(+2.86%)
Sep 22, 2021 24.79 26.75 24.79 26.25 3,478 +0.62(+2.42%)
Sep 21, 2021 25.49 25.63 25.49 25.63 377 +0.63(+2.52%)
Sep 20, 2021 26.00 26.00 24.69 25.00 1,461 -0.95(-3.66%)
Sep 17, 2021 26.80 26.80 25.95 25.95 6,990 -0.75(-2.81%)
Sep 16, 2021 25.50 26.70 25.50 26.70 624 +1.70(+6.80%)
Sep 15, 2021 27.85 27.85 25.00 25.00 1,252 -3.55(-12.43%)
Sep 13, 2021 28.55 28.55 28.55 94 +0.25(+0.88%)
Sep 10, 2021 28.30 28.30 28.30 28.30 194 -0.40(-1.39%)
Sep 08, 2021 28.70 28.70 28.70 93 +1.10(+3.99%)
Sep 07, 2021 29.09 29.09 27.60 27.60 775 -2.00(-6.76%)
Sep 02, 2021 29.60 29.60 29.60 39 +1.20(+4.23%)
Sep 01, 2021 28.40 28.40 28.40 28.40 110 +1.28(+4.72%)
Aug 30, 2021 27.12 27.12 27.12 23 -1.39(-4.88%)
Aug 26, 2021 28.51 28.51 28.51 41 +0.76(+2.74%)
Aug 23, 2021 27.75 27.75 27.75 0 +0.00(+0.00%)
Aug 20, 2021 27.75 27.75 27.75 27.75 110 +0.00(+0.00%)
Aug 19, 2021 27.70 27.75 27.70 27.75 802 +1.05(+3.93%)
Aug 18, 2021 26.70 26.70 26.70 26.70 183 +1.72(+6.89%)
Aug 13, 2021 24.98 24.98 24.98 0 +0.98(+4.08%)
Aug 12, 2021 24.00 24.00 24.00 24.00 571 -1.37(-5.40%)
Aug 11, 2021 25.14 25.37 25.14 25.37 1,314 +0.23(+0.91%)
Aug 10, 2021 25.14 25.14 25.14 25.14 1,076 +2.49(+10.99%)
Aug 09, 2021 24.10 24.10 22.65 22.65 793 +0.15(+0.67%)
Aug 06, 2021 22.50 24.90 22.50 22.50 4,567 +0.00(+0.00%)
Aug 05, 2021 23.50 23.50 22.50 22.50 3,543 -1.25(-5.26%)
Aug 04, 2021 23.75 23.75 23.75 23.75 362 -0.07(-0.29%)
Aug 03, 2021 24.50 24.50 23.50 23.82 1,516 -0.93(-3.76%)
Jul 27, 2021 24.75 24.75 24.75 0 -0.68(-2.67%)
Jul 26, 2021 26.74 26.75 25.43 25.43 3,257 +1.20(+4.97%)
Jul 21, 2021 24.23 24.23 24.23 0 -0.49(-2.00%)
Jul 16, 2021 24.72 24.72 24.72 0 +0.47(+1.94%)
Jul 09, 2021 24.25 24.25 24.25 0 -0.75(-3.00%)
Jul 08, 2021 25.00 25.00 25.00 25.00 125 +1.41(+5.98%)
Jun 28, 2021 23.59 23.59 23.59 4 -0.37(-1.54%)
Jun 22, 2021 23.96 23.96 23.96 5 -1.04(-4.16%)
Jun 21, 2021 24.89 25.00 24.89 25.00 904 +0.79(+3.26%)
Jun 16, 2021 24.21 24.21 24.21 0 -2.93(-10.80%)
Jun 15, 2021 27.14 27.14 27.14 27.14 134 +1.74(+6.85%)
Jun 10, 2021 25.40 25.40 25.40 0 +0.15(+0.59%)
Jun 08, 2021 25.25 25.25 25.25 10 -1.50(-5.61%)
Jun 07, 2021 25.10 26.75 25.10 26.75 675 +3.75(+16.30%)
Jun 02, 2021 23.00 23.00 23.00 2 +0.50(+2.22%)
May 24, 2021 22.50 22.50 22.50 23 -0.50(-2.17%)
May 21, 2021 23.00 23.00 23.00 23.00 333 +0.00(+0.00%)
May 20, 2021 23.00 23.00 23.00 23.00 353 +0.75(+3.37%)
May 18, 2021 22.25 22.25 22.25 0 +0.75(+3.49%)
May 17, 2021 21.50 21.50 21.50 21.50 523 +0.68(+3.24%)
May 14, 2021 20.85 20.85 20.82 20.82 460 +1.36(+7.01%)
May 13, 2021 22.00 22.00 19.46 19.46 1,070 +0.06(+0.31%)
May 12, 2021 19.60 20.25 19.00 19.40 34,367 -0.35(-1.77%)
May 11, 2021 19.75 19.75 19.75 19.75 168 -2.15(-9.82%)
May 07, 2021 21.90 21.90 21.90 3 +1.95(+9.77%)
May 06, 2021 19.95 19.95 19.95 19.95 220 -0.55(-2.68%)
May 05, 2021 20.50 20.50 20.50 20.50 331 -1.08(-5.00%)
May 04, 2021 21.58 21.58 21.58 21.58 266 +0.08(+0.37%)
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.