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

Hellofresh Se (OP: HELFY )

1.490 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2024 1.660 1.660 1.633 1.633 5,557 -0.10(-5.61%)
Apr 29, 2024 1.720 1.740 1.700 1.730 17,938 -0.03(-1.93%)
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%)
Feb 01, 2024 3.230 3.230 3.150 3.200 83,366 -0.09(-2.74%)
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%)
Nov 01, 2023 5.380 5.520 5.360 5.450 152,639 +0.10(+1.87%)
Oct 31, 2023 5.420 5.420 5.330 5.350 26,610 -0.19(-3.43%)
Oct 30, 2023 5.503 5.630 5.450 5.540 14,303 -0.11(-1.95%)
Oct 27, 2023 5.740 5.760 5.650 5.650 11,887 -0.03(-0.53%)
Oct 26, 2023 5.728 5.730 5.652 5.680 10,899 -0.70(-10.97%)
Oct 25, 2023 6.298 6.542 6.270 6.380 14,954 -0.42(-6.18%)
Oct 24, 2023 6.700 6.800 6.700 6.800 9,736 +0.29(+4.45%)
Oct 23, 2023 6.430 6.560 6.250 6.510 9,028 -0.05(-0.76%)
Oct 20, 2023 6.615 6.630 6.560 6.560 4,011 +0.11(+1.71%)
Oct 19, 2023 6.430 6.450 6.330 6.450 10,570 -0.03(-0.46%)
Oct 18, 2023 6.470 6.505 6.430 6.480 7,767 -0.10(-1.52%)
Oct 17, 2023 6.605 6.638 6.580 6.580 7,622 +0.02(+0.30%)
Oct 16, 2023 6.537 6.600 6.500 6.560 7,736 +0.03(+0.46%)
Oct 13, 2023 6.625 6.625 6.520 6.530 5,827 -0.12(-1.80%)
Oct 12, 2023 6.790 6.790 6.650 6.650 10,961 -0.26(-3.76%)
Oct 11, 2023 6.965 6.990 6.910 6.910 2,488 -0.16(-2.26%)
Oct 10, 2023 7.020 7.120 7.020 7.070 14,443 +0.09(+1.29%)
Oct 09, 2023 6.920 6.980 6.885 6.980 5,156 +0.04(+0.58%)
Oct 06, 2023 6.760 6.950 6.742 6.940 14,263 -0.22(-3.07%)
Oct 05, 2023 7.120 7.190 7.120 7.160 5,818 +0.01(+0.14%)
Oct 04, 2023 7.150 7.230 7.150 7.150 2,014 +0.06(+0.85%)
Oct 03, 2023 7.130 7.150 7.080 7.090 12,834 -0.15(-2.07%)
Oct 02, 2023 7.380 7.380 7.190 7.240 10,519 -0.20(-2.69%)
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%)
Jul 03, 2023 6.340 6.510 6.340 6.510 5,219 +0.37(+6.03%)
Jun 30, 2023 6.080 6.140 6.080 6.140 26,846 +0.08(+1.32%)
Jun 29, 2023 6.130 6.150 6.030 6.060 10,572 -0.08(-1.38%)
Jun 28, 2023 6.180 6.180 6.140 6.145 15,893 +0.05(+0.90%)
Jun 27, 2023 5.980 6.100 5.960 6.090 10,888 +0.34(+5.91%)
Jun 26, 2023 5.730 5.800 5.690 5.750 24,158 +0.20(+3.60%)
Jun 23, 2023 5.630 5.630 5.505 5.550 35,711 -0.36(-6.09%)
Jun 22, 2023 5.805 5.930 5.793 5.910 65,024 +0.85(+16.80%)
Jun 21, 2023 5.035 5.060 4.978 5.060 5,509 +0.04(+0.80%)
Jun 20, 2023 4.970 5.022 4.970 5.020 21,222 +0.01(+0.20%)
Jun 16, 2023 5.053 5.053 4.890 5.010 7,804 +0.08(+1.62%)
Jun 15, 2023 4.895 4.960 4.875 4.930 15,855 -1.64(-24.96%)
May 08, 2023 6.553 6.610 6.550 6.570 7,566 -0.20(-2.95%)
May 05, 2023 6.698 6.790 6.698 6.770 20,923 +0.32(+4.96%)
May 04, 2023 6.290 6.470 6.280 6.450 23,332 +0.11(+1.74%)
May 03, 2023 6.400 6.440 6.270 6.340 9,562 -0.15(-2.31%)
May 02, 2023 6.410 6.490 6.400 6.490 12,232 -0.16(-2.39%)
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.