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, 2023 6.080 6.140 6.080 6.140 26,846 +0.08(+1.32%)
Jun 29, 2023 6.130 6.150 6.030 6.060 10,572 -0.08(-1.38%)
Jun 28, 2023 6.180 6.180 6.140 6.145 15,893 +0.05(+0.90%)
Jun 27, 2023 5.980 6.100 5.960 6.090 10,888 +0.34(+5.91%)
Jun 26, 2023 5.730 5.800 5.690 5.750 24,158 +0.20(+3.60%)
Jun 23, 2023 5.630 5.630 5.505 5.550 35,711 -0.36(-6.09%)
Jun 22, 2023 5.805 5.930 5.793 5.910 65,024 +0.85(+16.80%)
Jun 21, 2023 5.035 5.060 4.978 5.060 5,509 +0.04(+0.80%)
Jun 20, 2023 4.970 5.022 4.970 5.020 21,222 +0.01(+0.20%)
Jun 16, 2023 5.053 5.053 4.890 5.010 7,804 +0.08(+1.62%)
Jun 15, 2023 4.895 4.960 4.875 4.930 15,855 +0.11(+2.28%)
Jun 14, 2023 4.825 4.850 4.780 4.820 10,669 -0.10(-2.03%)
Jun 13, 2023 5.037 5.037 4.920 4.920 59,281 +0.06(+1.23%)
Jun 12, 2023 4.840 4.890 4.800 4.860 39,166 +0.04(+0.73%)
Jun 09, 2023 4.827 4.840 4.800 4.825 13,402 -0.12(-2.53%)
Jun 08, 2023 4.920 4.965 4.920 4.950 16,097 +0.06(+1.23%)
Jun 07, 2023 4.920 4.950 4.890 4.890 25,147 -0.14(-2.78%)
Jun 06, 2023 5.040 5.075 5.005 5.030 12,069 -0.27(-5.09%)
Jun 05, 2023 5.330 5.353 5.299 5.300 33,034 -0.15(-2.75%)
Jun 02, 2023 5.521 5.521 5.440 5.450 14,156 -0.14(-2.57%)
Jun 01, 2023 5.590 5.669 5.532 5.594 44,047 -0.32(-5.35%)
May 31, 2023 5.805 5.930 5.800 5.910 13,334 +0.10(+1.72%)
May 30, 2023 5.810 6.000 5.790 5.810 19,005 -0.22(-3.65%)
May 26, 2023 5.915 6.030 5.900 6.030 16,286 +0.19(+3.25%)
May 25, 2023 5.857 5.880 5.830 5.840 8,864 +0.08(+1.39%)
May 24, 2023 5.760 5.780 5.740 5.760 9,991 -0.01(-0.17%)
May 23, 2023 5.820 5.840 5.770 5.770 3,662 -0.06(-1.03%)
May 22, 2023 5.910 5.910 5.830 5.830 9,621 -0.18(-3.00%)
May 19, 2023 6.045 6.045 6.010 6.010 88,583 -0.07(-1.15%)
May 18, 2023 6.030 6.080 6.000 6.080 10,908 -0.01(-0.16%)
May 17, 2023 6.050 6.090 6.040 6.090 8,258 +0.09(+1.50%)
May 16, 2023 6.020 6.050 5.995 6.000 8,777 -0.19(-3.07%)
May 15, 2023 6.145 6.230 6.135 6.190 93,038 -0.21(-3.28%)
May 12, 2023 6.530 6.540 6.390 6.400 11,578 +0.01(+0.16%)
May 11, 2023 6.312 6.390 6.312 6.390 9,567 -0.11(-1.69%)
May 10, 2023 6.460 6.500 6.430 6.500 15,333 +0.17(+2.60%)
May 09, 2023 6.320 6.354 6.320 6.335 2,205 -0.24(-3.58%)
May 08, 2023 6.553 6.610 6.550 6.570 7,566 -0.20(-2.95%)
May 05, 2023 6.698 6.790 6.698 6.770 20,923 +0.32(+4.96%)
May 04, 2023 6.290 6.470 6.280 6.450 23,332 +0.11(+1.74%)
May 03, 2023 6.400 6.440 6.270 6.340 9,562 -0.15(-2.31%)
May 02, 2023 6.410 6.490 6.400 6.490 12,232 -0.16(-2.39%)
May 01, 2023 6.655 6.730 6.570 6.649 16,055 -0.00(-0.02%)
Apr 28, 2023 6.610 6.660 6.603 6.650 4,844 -0.44(-6.21%)
Apr 27, 2023 7.120 7.230 7.010 7.090 10,836 +0.19(+2.75%)
Apr 26, 2023 6.890 6.920 6.860 6.900 38,321 +0.10(+1.47%)
Apr 25, 2023 6.855 6.875 6.780 6.800 14,677 -0.19(-2.72%)
Apr 24, 2023 6.925 6.990 6.790 6.990 63,890 +0.03(+0.43%)
Apr 21, 2023 6.832 6.975 6.832 6.960 3,285 +0.26(+3.88%)
Apr 20, 2023 6.702 6.750 6.680 6.700 16,455 -0.02(-0.30%)
Apr 19, 2023 6.670 6.730 6.670 6.720 7,545 +0.18(+2.75%)
Apr 18, 2023 6.520 6.570 6.510 6.540 3,460 +0.14(+2.19%)
Apr 17, 2023 6.480 6.480 6.355 6.400 57,315 -0.28(-4.19%)
Apr 14, 2023 6.730 6.730 6.630 6.680 16,830 -0.20(-2.91%)
Apr 13, 2023 6.832 6.880 6.800 6.880 9,102 +0.38(+5.85%)
Apr 12, 2023 6.615 6.615 6.410 6.500 7,297 +0.17(+2.69%)
Apr 11, 2023 6.215 6.330 6.215 6.330 6,091 +0.30(+4.98%)
Apr 10, 2023 5.720 6.210 5.720 6.030 25,595 -0.06(-0.99%)
Apr 06, 2023 5.996 6.100 5.996 6.090 18,870 +0.15(+2.53%)
Apr 05, 2023 5.925 5.940 5.900 5.940 4,658 -0.05(-0.88%)
Apr 04, 2023 5.915 6.030 5.915 5.992 9,997 +0.10(+1.74%)
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.