Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hellofresh Se (OP: HELFY )

1.764 -0.076 (-4.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.760 1.770 1.752 1.764 7,314 -0.08(-4.13%)
Apr 25, 2024 1.780 1.850 1.780 1.840 89,703 +0.10(+5.75%)
Apr 24, 2024 1.750 1.770 1.720 1.740 36,102 -0.03(-1.69%)
Apr 23, 2024 1.810 1.830 1.770 1.770 35,090 -0.02(-1.12%)
Apr 22, 2024 1.790 1.795 1.770 1.790 59,979 +0.02(+1.13%)
Apr 19, 2024 1.720 1.770 1.710 1.770 115,379 +0.06(+3.51%)
Apr 18, 2024 1.700 1.730 1.660 1.710 61,621 +0.12(+7.55%)
Apr 17, 2024 1.585 1.610 1.585 1.590 94,741 -0.01(-0.63%)
Apr 16, 2024 1.615 1.630 1.600 1.600 124,544 -0.05(-3.03%)
Apr 15, 2024 1.675 1.680 1.650 1.650 55,237 -0.06(-3.51%)
Apr 12, 2024 1.740 1.740 1.690 1.710 58,731 +0.01(+0.59%)
Apr 11, 2024 1.720 1.720 1.670 1.700 94,494 -0.02(-1.16%)
Apr 10, 2024 1.720 1.733 1.710 1.720 38,900 -0.03(-1.71%)
Apr 09, 2024 1.740 1.750 1.720 1.750 189,256 +0.07(+4.17%)
Apr 08, 2024 1.660 1.690 1.660 1.680 70,605 +0.07(+4.35%)
Apr 05, 2024 1.640 1.640 1.610 1.610 85,554 -0.07(-4.17%)
Apr 04, 2024 1.710 1.780 1.670 1.680 99,023 +0.00(+0.00%)
Apr 03, 2024 1.650 1.706 1.650 1.680 55,492 -0.01(-0.59%)
Apr 02, 2024 1.670 1.690 1.670 1.690 59,261 -0.04(-2.03%)
Apr 01, 2024 1.735 1.770 1.710 1.725 35,161 -0.00(-0.29%)
Mar 28, 2024 1.710 1.740 1.705 1.730 48,278 +0.00(+0.00%)
Mar 27, 2024 1.750 1.750 1.720 1.730 72,599 -0.01(-0.57%)
Mar 26, 2024 1.745 1.755 1.730 1.740 132,527 +0.01(+0.58%)
Mar 25, 2024 1.720 1.770 1.720 1.730 89,266 +0.00(+0.00%)
Mar 22, 2024 1.760 1.770 1.730 1.730 53,332 -0.06(-3.35%)
Mar 21, 2024 1.840 1.840 1.790 1.790 79,175 -0.03(-1.65%)
Mar 20, 2024 1.760 1.830 1.760 1.820 100,839 +0.06(+3.41%)
Mar 19, 2024 1.780 1.790 1.750 1.760 119,876 -0.06(-3.56%)
Mar 18, 2024 1.890 1.900 1.820 1.825 97,277 -0.16(-7.83%)
Mar 15, 2024 1.980 2.000 1.960 1.980 202,912 +0.20(+11.11%)
Mar 14, 2024 1.850 1.850 1.760 1.782 46,429 -0.08(-4.19%)
Mar 13, 2024 1.875 1.890 1.860 1.860 38,133 -0.00(-0.21%)
Mar 12, 2024 1.876 1.880 1.820 1.864 125,651 +0.05(+2.98%)
Mar 11, 2024 1.920 1.920 1.800 1.810 166,158 +0.03(+1.69%)
Mar 08, 2024 1.830 1.960 1.780 1.780 189,089 -0.86(-32.58%)
Mar 07, 2024 3.190 3.220 2.640 2.640 215,865 -0.55(-17.24%)
Mar 06, 2024 3.240 3.240 3.190 3.190 46,214 +0.15(+4.93%)
Mar 05, 2024 3.120 3.150 3.040 3.040 86,889 -0.12(-3.81%)
Mar 04, 2024 3.185 3.190 3.160 3.160 44,782 -0.24(-7.05%)
Mar 01, 2024 3.290 3.400 3.290 3.400 59,026 -0.01(-0.29%)
Feb 29, 2024 3.430 3.430 3.390 3.410 176,734 -0.16(-4.48%)
Feb 28, 2024 3.520 3.608 3.520 3.570 60,775 +0.23(+6.89%)
Feb 27, 2024 3.280 3.410 3.280 3.340 81,102 +0.35(+11.71%)
Feb 26, 2024 3.010 3.022 2.960 2.990 44,318 -0.34(-10.21%)
Feb 23, 2024 3.350 3.380 3.330 3.330 41,702 +0.08(+2.46%)
Feb 22, 2024 3.260 3.290 3.210 3.250 52,352 +0.00(+0.00%)
Feb 21, 2024 3.220 3.250 3.180 3.250 43,932 +0.01(+0.31%)
Feb 20, 2024 3.220 3.270 3.190 3.240 73,371 -0.04(-1.22%)
Feb 16, 2024 3.300 3.310 3.265 3.280 14,723 -0.06(-1.65%)
Feb 15, 2024 3.350 3.350 3.290 3.335 110,611 +0.06(+1.68%)
Feb 14, 2024 3.280 3.310 3.250 3.280 130,526 +0.07(+2.18%)
Feb 13, 2024 3.220 3.270 3.180 3.210 131,914 -0.26(-7.49%)
Feb 12, 2024 3.530 3.540 3.470 3.470 25,962 +0.00(+0.00%)
Feb 09, 2024 3.430 3.470 3.370 3.470 81,267 +0.00(+0.00%)
Feb 08, 2024 3.437 3.480 3.437 3.470 150,071 +0.11(+3.27%)
Feb 07, 2024 3.410 3.410 3.360 3.360 64,044 -0.28(-7.69%)
Feb 06, 2024 3.520 3.660 3.520 3.640 128,624 +0.31(+9.31%)
Feb 05, 2024 3.280 3.330 3.270 3.330 59,243 +0.10(+3.10%)
Feb 02, 2024 3.225 3.260 3.200 3.230 37,338 +0.03(+0.94%)
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.