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 (%)
Jun 30, 2022 7.820 8.110 7.660 8.110 15,793 -0.11(-1.34%)
Jun 29, 2022 8.285 8.290 8.140 8.220 16,521 -0.06(-0.72%)
Jun 28, 2022 8.525 8.540 8.280 8.280 49,450 -0.15(-1.72%)
Jun 27, 2022 8.510 8.550 8.345 8.425 35,077 +0.33(+4.01%)
Jun 24, 2022 7.758 8.100 7.758 8.100 35,057 +0.18(+2.27%)
Jun 23, 2022 7.800 7.990 7.692 7.920 12,560 +0.10(+1.28%)
Jun 22, 2022 7.612 7.896 7.612 7.820 17,111 +0.15(+1.96%)
Jun 21, 2022 7.600 7.890 7.600 7.670 45,060 +0.33(+4.50%)
Jun 17, 2022 7.170 7.430 7.170 7.340 58,339 +0.15(+2.09%)
Jun 16, 2022 7.150 7.400 7.150 7.190 29,524 -0.63(-8.06%)
Jun 15, 2022 7.670 7.950 7.600 7.820 36,062 +0.39(+5.25%)
Jun 14, 2022 7.872 7.880 7.350 7.430 63,405 -0.64(-7.93%)
Jun 13, 2022 8.120 8.290 7.990 8.070 59,407 -0.67(-7.72%)
Jun 10, 2022 8.953 8.953 8.620 8.745 89,554 -0.03(-0.29%)
Jun 09, 2022 8.960 9.180 8.770 8.770 20,149 -0.90(-9.31%)
Jun 08, 2022 9.500 9.840 9.500 9.670 36,269 +0.16(+1.68%)
Jun 07, 2022 9.200 9.580 9.200 9.510 133,591 -0.16(-1.65%)
Jun 06, 2022 9.610 10.00 9.610 9.670 72,417 +0.57(+6.26%)
Jun 03, 2022 9.130 9.380 9.070 9.100 10,023 -0.33(-3.45%)
Jun 02, 2022 9.043 9.490 8.980 9.425 32,220 +0.35(+3.80%)
Jun 01, 2022 9.360 9.360 8.850 9.080 42,657 -0.18(-1.94%)
May 31, 2022 9.225 9.510 9.190 9.260 41,092 -0.01(-0.11%)
May 27, 2022 9.300 9.490 9.250 9.270 16,516 -0.09(-0.96%)
May 26, 2022 9.070 9.590 9.070 9.360 29,726 +0.61(+6.97%)
May 25, 2022 8.360 8.800 8.360 8.750 44,053 +0.36(+4.23%)
May 24, 2022 8.490 8.580 8.324 8.395 11,141 -0.77(-8.35%)
May 23, 2022 9.110 9.210 9.018 9.160 49,884 +0.05(+0.55%)
May 20, 2022 9.370 9.387 8.910 9.110 50,799 +0.22(+2.47%)
May 19, 2022 8.620 9.030 8.620 8.890 35,603 +0.28(+3.25%)
May 18, 2022 9.020 9.020 8.580 8.610 27,035 -1.14(-11.69%)
May 17, 2022 9.910 10.18 9.750 9.750 18,544 -0.29(-2.89%)
May 16, 2022 9.870 10.14 9.870 10.04 48,835 -0.05(-0.50%)
May 13, 2022 9.950 10.19 9.950 10.09 66,838 +1.00(+11.03%)
May 12, 2022 8.620 9.390 8.620 9.088 47,726 +0.18(+1.99%)
May 11, 2022 9.070 9.150 8.910 8.910 144,669 -0.01(-0.11%)
May 10, 2022 9.008 9.115 8.820 8.920 36,253 -0.12(-1.38%)
May 09, 2022 9.377 9.377 8.950 9.045 47,419 -0.24(-2.58%)
May 06, 2022 9.185 9.560 9.180 9.285 178,188 -0.13(-1.43%)
May 05, 2022 10.03 10.03 9.390 9.420 28,860 -0.97(-9.34%)
May 04, 2022 10.51 10.68 9.970 10.39 22,739 -0.80(-7.15%)
May 03, 2022 11.15 11.32 11.05 11.19 11,340 +0.08(+0.72%)
May 02, 2022 10.64 11.13 10.64 11.11 41,348 +0.63(+6.01%)
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%)
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.