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 (%)
Jul 29, 2022 6.776 6.863 6.776 6.830 34,527 +0.07(+1.04%)
Jul 28, 2022 6.655 6.812 6.500 6.760 26,597 +0.06(+0.90%)
Jul 27, 2022 6.430 6.740 6.425 6.700 40,305 +0.48(+7.72%)
Jul 26, 2022 6.480 6.480 6.180 6.220 37,791 -0.56(-8.26%)
Jul 25, 2022 6.968 7.003 6.750 6.780 41,362 +0.06(+0.89%)
Jul 22, 2022 6.700 6.810 6.610 6.720 47,011 +0.13(+1.97%)
Jul 21, 2022 6.760 6.790 6.506 6.590 28,042 -1.01(-13.29%)
Jul 20, 2022 8.855 9.000 7.285 7.600 62,563 -0.83(-9.85%)
Jul 19, 2022 8.300 8.460 8.180 8.430 33,636 +0.37(+4.59%)
Jul 18, 2022 8.180 8.270 8.020 8.060 46,265 +0.03(+0.37%)
Jul 15, 2022 8.130 8.130 7.890 8.030 81,697 +0.03(+0.44%)
Jul 14, 2022 7.840 8.000 7.760 7.995 25,909 -0.13(-1.56%)
Jul 13, 2022 7.910 8.160 7.860 8.122 20,243 +0.06(+0.77%)
Jul 12, 2022 8.270 8.290 8.060 8.060 9,108 -0.20(-2.36%)
Jul 11, 2022 8.367 8.420 8.250 8.255 36,482 -0.43(-5.01%)
Jul 08, 2022 8.660 8.690 8.510 8.690 11,062 -0.04(-0.46%)
Jul 07, 2022 8.660 8.780 8.590 8.730 18,490 +0.25(+2.95%)
Jul 06, 2022 8.360 8.480 8.350 8.480 17,902 +0.37(+4.56%)
Jul 05, 2022 7.650 8.110 7.650 8.110 20,864 -0.14(-1.70%)
Jul 01, 2022 8.060 8.260 8.060 8.250 24,893 +0.14(+1.73%)
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%)
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.