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

Hellofresh Se (OP: HELFY )

1.465 -0.025 (-1.68%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 13, 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 (%)
Jan 31, 2024 3.305 3.337 3.270 3.290 57,721 -0.13(-3.80%)
Jan 30, 2024 3.405 3.469 3.390 3.420 27,902 -0.11(-3.12%)
Jan 29, 2024 3.550 3.560 3.490 3.530 45,630 -0.10(-2.75%)
Jan 26, 2024 3.605 3.630 3.570 3.630 10,146 +0.14(+4.01%)
Jan 25, 2024 3.455 3.490 3.420 3.490 100,630 -0.04(-1.13%)
Jan 24, 2024 3.500 3.530 3.460 3.530 181,817 +0.06(+1.73%)
Jan 23, 2024 3.385 3.470 3.355 3.470 181,529 +0.42(+13.77%)
Jan 22, 2024 3.080 3.090 3.050 3.050 123,281 -0.11(-3.48%)
Jan 19, 2024 3.080 3.160 3.080 3.160 55,385 -0.12(-3.66%)
Jan 18, 2024 3.224 3.280 3.220 3.280 385,725 -0.02(-0.61%)
Jan 17, 2024 3.350 3.360 3.300 3.300 149,057 -0.03(-0.90%)
Jan 16, 2024 3.160 3.330 3.140 3.330 47,963 -0.20(-5.67%)
Jan 12, 2024 3.500 3.550 3.500 3.530 13,015 -0.04(-1.12%)
Jan 11, 2024 3.582 3.582 3.500 3.570 15,789 -0.06(-1.65%)
Jan 10, 2024 3.665 3.670 3.630 3.630 2,648 -0.04(-1.09%)
Jan 09, 2024 3.632 3.670 3.630 3.670 2,376 -0.06(-1.61%)
Jan 08, 2024 3.640 3.730 3.640 3.730 21,269 +0.08(+2.19%)
Jan 05, 2024 3.580 3.680 3.580 3.650 6,215 +0.07(+1.96%)
Jan 04, 2024 3.595 3.640 3.580 3.580 8,294 -0.06(-1.65%)
Jan 03, 2024 3.599 3.680 3.599 3.640 17,177 -0.11(-2.93%)
Jan 02, 2024 3.820 3.820 3.720 3.750 153,832 -0.13(-3.35%)
Dec 29, 2023 3.880 3.919 3.830 3.880 7,604 +0.01(+0.26%)
Dec 28, 2023 3.870 3.910 3.870 3.870 4,863 -0.11(-2.76%)
Dec 27, 2023 3.970 4.010 3.959 3.980 19,681 +0.13(+3.38%)
Dec 26, 2023 3.885 3.920 3.850 3.850 9,119 +0.00(+0.00%)
Dec 22, 2023 3.880 3.890 3.850 3.850 26,383 -0.01(-0.26%)
Dec 21, 2023 3.860 3.900 3.850 3.860 20,734 +0.02(+0.52%)
Dec 20, 2023 3.877 3.922 3.840 3.840 597,272 -0.09(-2.29%)
Dec 19, 2023 3.880 3.970 3.880 3.930 623,597 +0.09(+2.34%)
Dec 18, 2023 3.850 3.865 3.797 3.840 31,540 -0.13(-3.27%)
Dec 15, 2023 4.058 4.078 3.970 3.970 31,622 -0.14(-3.41%)
Dec 14, 2023 4.088 4.130 4.065 4.110 56,481 +0.20(+5.12%)
Dec 13, 2023 3.817 3.910 3.768 3.910 34,467 -0.02(-0.51%)
Dec 12, 2023 3.990 4.000 3.900 3.930 39,729 -0.18(-4.38%)
Dec 11, 2023 4.188 4.240 4.110 4.110 102,834 -0.14(-3.29%)
Dec 08, 2023 4.287 4.293 4.230 4.250 24,338 +0.06(+1.43%)
Dec 07, 2023 4.138 4.250 4.125 4.190 32,081 +0.07(+1.70%)
Dec 06, 2023 4.077 4.140 4.072 4.120 23,655 +0.11(+2.74%)
Dec 05, 2023 3.980 4.040 3.967 4.010 76,783 +0.10(+2.56%)
Dec 04, 2023 3.922 3.922 3.860 3.910 121,463 +0.10(+2.62%)
Dec 01, 2023 3.770 3.850 3.755 3.810 12,220 +0.06(+1.60%)
Nov 30, 2023 3.795 3.810 3.750 3.750 60,164 -0.14(-3.60%)
Nov 29, 2023 3.915 3.928 3.880 3.890 26,082 +0.08(+2.10%)
Nov 28, 2023 3.840 3.840 3.800 3.810 31,701 -0.17(-4.27%)
Nov 27, 2023 4.000 4.005 3.960 3.980 33,992 -0.03(-0.75%)
Nov 24, 2023 3.966 4.020 3.960 4.010 7,844 +0.10(+2.56%)
Nov 22, 2023 3.910 3.930 3.885 3.910 57,733 -0.11(-2.74%)
Nov 21, 2023 4.130 4.130 3.990 4.020 21,525 -0.37(-8.43%)
Nov 20, 2023 4.410 4.410 4.340 4.390 42,229 +0.07(+1.62%)
Nov 17, 2023 4.315 4.360 4.300 4.320 29,391 +0.05(+1.17%)
Nov 16, 2023 4.160 4.355 4.160 4.270 42,417 -0.70(-14.08%)
Nov 15, 2023 5.457 5.510 4.940 4.970 86,095 -0.48(-8.81%)
Nov 14, 2023 5.410 5.480 5.410 5.450 22,888 +0.27(+5.21%)
Nov 13, 2023 5.130 5.210 5.120 5.180 31,671 -0.11(-2.08%)
Nov 10, 2023 5.260 5.300 5.230 5.290 21,271 -0.05(-0.94%)
Nov 09, 2023 5.428 5.442 5.330 5.340 20,332 -0.09(-1.66%)
Nov 08, 2023 5.505 5.518 5.410 5.430 12,038 -0.19(-3.38%)
Nov 07, 2023 5.518 5.620 5.518 5.620 7,308 +0.04(+0.72%)
Nov 06, 2023 5.680 5.680 5.577 5.580 26,594 -0.16(-2.79%)
Nov 03, 2023 5.827 5.827 5.720 5.740 3,334 +0.13(+2.32%)
Nov 02, 2023 5.607 5.640 5.560 5.610 15,726 +0.16(+2.94%)
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.