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: 2:46 PM EDT, May 22, 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 (%)
Aug 31, 2022 5.945 6.028 5.910 5.930 34,519 -0.20(-3.26%)
Aug 30, 2022 6.280 6.280 6.130 6.130 21,945 +0.02(+0.33%)
Aug 29, 2022 6.115 6.172 6.040 6.110 26,759 +0.09(+1.50%)
Aug 26, 2022 6.372 6.400 6.020 6.020 66,077 -0.59(-8.93%)
Aug 25, 2022 6.480 6.610 6.480 6.610 13,558 -0.06(-0.90%)
Aug 24, 2022 6.598 6.680 6.598 6.670 16,472 -0.06(-0.89%)
Aug 23, 2022 6.768 6.827 6.730 6.730 9,212 -0.12(-1.75%)
Aug 22, 2022 6.890 6.890 6.793 6.850 26,945 -0.18(-2.53%)
Aug 19, 2022 7.040 7.040 6.964 7.027 7,988 -0.02(-0.32%)
Aug 18, 2022 7.050 7.110 7.040 7.050 37,382 -0.13(-1.81%)
Aug 17, 2022 7.162 7.235 7.090 7.180 26,004 -0.49(-6.36%)
Aug 16, 2022 7.755 7.755 7.620 7.668 8,284 -0.12(-1.57%)
Aug 15, 2022 7.890 7.950 7.760 7.790 28,992 +0.17(+2.23%)
Aug 12, 2022 7.530 7.740 7.490 7.620 39,148 +0.14(+1.87%)
Aug 11, 2022 7.455 7.560 7.455 7.480 59,207 +0.23(+3.17%)
Aug 10, 2022 7.210 7.360 7.175 7.250 6,273 +0.39(+5.69%)
Aug 09, 2022 7.190 7.190 6.840 6.860 31,627 -0.45(-6.16%)
Aug 08, 2022 7.400 7.519 7.310 7.310 21,494 +0.09(+1.25%)
Aug 05, 2022 7.325 7.390 7.150 7.220 15,464 -0.38(-5.00%)
Aug 04, 2022 7.520 7.620 7.490 7.600 14,500 +0.26(+3.54%)
Aug 03, 2022 7.141 7.340 7.141 7.340 105,562 +0.38(+5.46%)
Aug 02, 2022 6.933 7.050 6.933 6.960 20,073 -0.13(-1.83%)
Aug 01, 2022 6.820 7.170 6.820 7.090 41,391 +0.26(+3.81%)
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%)
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.