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 (%)
Sep 29, 2023 7.440 7.510 7.360 7.440 20,119 +0.16(+2.16%)
Sep 28, 2023 7.230 7.340 7.230 7.282 6,321 -0.05(-0.65%)
Sep 27, 2023 7.322 7.330 7.270 7.330 10,605 -0.13(-1.74%)
Sep 26, 2023 7.616 7.628 7.460 7.460 3,770 -0.36(-4.60%)
Sep 25, 2023 7.910 7.820 7.805 7.820 11,844 -0.24(-2.98%)
Sep 22, 2023 8.080 8.120 8.040 8.060 27,852 -0.07(-0.86%)
Sep 21, 2023 8.047 8.160 8.010 8.130 4,434 -0.37(-4.35%)
Sep 20, 2023 8.590 8.600 8.490 8.500 21,713 -0.32(-3.63%)
Sep 19, 2023 8.748 8.820 8.730 8.820 10,100 +0.23(+2.68%)
Sep 18, 2023 8.565 8.630 8.565 8.590 11,213 -0.24(-2.72%)
Sep 15, 2023 8.883 8.883 8.810 8.830 15,645 -0.21(-2.32%)
Sep 14, 2023 8.940 9.040 8.910 9.040 11,105 +0.25(+2.84%)
Sep 13, 2023 8.838 8.850 8.790 8.790 7,381 +0.25(+2.93%)
Sep 12, 2023 8.550 8.570 8.540 8.540 4,648 +0.60(+7.56%)
Sep 11, 2023 7.970 7.970 7.910 7.940 6,852 +0.17(+2.19%)
Sep 08, 2023 7.810 7.810 7.770 7.770 2,792 -0.04(-0.51%)
Sep 07, 2023 7.730 7.810 7.730 7.810 5,024 +0.03(+0.39%)
Sep 06, 2023 7.750 7.780 7.750 7.780 4,740 -0.45(-5.47%)
Sep 05, 2023 8.195 8.245 8.195 8.230 11,166 +0.35(+4.44%)
Sep 01, 2023 7.970 7.970 7.870 7.880 18,264 -0.13(-1.62%)
Aug 31, 2023 7.990 8.050 7.940 8.010 21,211 +0.32(+4.16%)
Aug 30, 2023 7.620 7.690 7.606 7.690 3,881 +0.38(+5.20%)
Aug 29, 2023 7.260 7.330 7.260 7.310 5,274 +0.05(+0.69%)
Aug 28, 2023 7.232 7.280 7.220 7.260 8,894 +0.11(+1.54%)
Aug 25, 2023 7.170 7.170 7.045 7.150 9,440 -0.01(-0.14%)
Aug 24, 2023 7.128 7.180 7.122 7.160 3,006 +0.03(+0.42%)
Aug 23, 2023 7.100 7.140 7.080 7.130 12,110 +0.02(+0.35%)
Aug 22, 2023 7.050 7.170 7.050 7.105 8,975 +0.16(+2.23%)
Aug 21, 2023 6.910 6.980 6.900 6.950 9,104 -0.07(-1.00%)
Aug 18, 2023 7.008 7.025 6.985 7.020 5,358 +0.05(+0.72%)
Aug 17, 2023 7.020 7.040 6.950 6.970 46,101 +0.21(+3.11%)
Aug 16, 2023 6.808 6.879 6.760 6.760 324,449 +0.26(+4.00%)
Aug 15, 2023 6.590 6.590 6.500 6.500 7,217 -0.05(-0.76%)
Aug 14, 2023 6.520 6.550 6.420 6.550 89,270 +0.01(+0.15%)
Aug 11, 2023 6.520 6.594 6.510 6.540 10,564 -0.06(-0.91%)
Aug 10, 2023 6.710 6.720 6.600 6.600 9,328 +0.06(+0.92%)
Aug 09, 2023 6.690 6.690 6.530 6.540 7,317 -0.20(-2.97%)
Aug 08, 2023 6.710 6.766 6.660 6.740 11,288 -0.01(-0.15%)
Aug 07, 2023 6.740 6.760 6.650 6.750 8,535 +0.02(+0.30%)
Aug 04, 2023 6.860 6.860 6.730 6.730 10,294 +0.08(+1.20%)
Aug 03, 2023 6.570 6.690 6.570 6.650 12,113 -0.13(-1.92%)
Aug 02, 2023 6.787 6.810 6.770 6.780 8,017 -0.15(-2.16%)
Aug 01, 2023 6.940 6.976 6.880 6.930 4,887 -0.14(-1.91%)
Jul 31, 2023 7.125 7.133 7.050 7.065 19,708 -0.01(-0.18%)
Jul 28, 2023 7.055 7.150 7.055 7.077 7,083 +0.21(+3.02%)
Jul 27, 2023 6.920 7.050 6.870 6.870 39,926 +0.17(+2.54%)
Jul 26, 2023 6.500 6.730 6.500 6.700 8,305 -0.12(-1.76%)
Jul 25, 2023 6.750 6.820 6.750 6.820 24,175 +0.39(+6.07%)
Jul 24, 2023 6.362 6.450 6.353 6.430 18,176 +0.23(+3.71%)
Jul 21, 2023 6.150 6.232 6.150 6.200 18,442 +0.09(+1.47%)
Jul 20, 2023 6.190 6.190 6.110 6.110 13,225 -0.55(-8.26%)
Jul 19, 2023 6.675 6.675 6.630 6.660 16,315 +0.27(+4.23%)
Jul 18, 2023 6.305 6.390 6.290 6.390 12,933 -0.05(-0.78%)
Jul 17, 2023 6.440 6.450 6.380 6.440 9,033 -0.03(-0.46%)
Jul 14, 2023 6.620 6.650 6.470 6.470 50,584 -0.20(-3.00%)
Jul 13, 2023 6.656 6.690 6.625 6.670 26,605 -0.03(-0.45%)
Jul 12, 2023 6.695 6.716 6.660 6.700 6,728 +0.13(+1.98%)
Jul 11, 2023 6.595 6.595 6.485 6.570 10,791 -0.09(-1.35%)
Jul 10, 2023 6.590 6.700 6.590 6.660 44,492 +0.00(+0.00%)
Jul 07, 2023 6.550 6.720 6.518 6.660 15,801 +0.27(+4.23%)
Jul 06, 2023 6.513 6.513 6.320 6.390 16,912 +0.01(+0.16%)
Jul 05, 2023 6.400 6.400 6.320 6.380 6,173 -0.13(-2.00%)
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.