HelloFresh SE (HLFFF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.35 | 6.35 | 6.18 | 6.20 | 6.20 | 20,900 |
| 09 May 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 13,600 |
| 08 May 2024 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 5,500 |
| 07 May 2024 | 6.77 | 6.77 | 6.70 | 6.70 | 6.70 | 2,700 |
| 06 May 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 03 May 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 400 |
| 02 May 2024 | 7.05 | 7.09 | 6.75 | 6.76 | 6.76 | 1,100 |
| 01 May 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 100 |
| 30 Apr 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 200 |
| 29 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 26 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 100 |
| 25 Apr 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 24 Apr 2024 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | 5,000 |
| 23 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 22 Apr 2024 | 7.39 | 7.39 | 7.35 | 7.35 | 7.35 | 4,200 |
| 19 Apr 2024 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 16,500 |
| 18 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 17 Apr 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 2,000 |
| 16 Apr 2024 | 6.93 | 6.93 | 6.64 | 6.70 | 6.70 | 11,100 |
| 15 Apr 2024 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | 27,500 |
| 12 Apr 2024 | 7.06 | 7.10 | 6.90 | 6.90 | 6.90 | 4,000 |
| 11 Apr 2024 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | 27,000 |
| 10 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7,600 |
| 09 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3,000 |
| 08 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 05 Apr 2024 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | 2,200 |
| 04 Apr 2024 | 7.01 | 7.10 | 6.89 | 6.89 | 6.89 | 33,400 |
| 03 Apr 2024 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | 10,800 |
| 02 Apr 2024 | 6.94 | 6.95 | 6.90 | 6.95 | 6.95 | 25,100 |
| 01 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4,100 |
| 28 Mar 2024 | 7.14 | 7.44 | 7.14 | 7.44 | 7.44 | 1,200 |
| 27 Mar 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 15,500 |
| 26 Mar 2024 | 7.56 | 7.56 | 7.20 | 7.20 | 7.20 | 6,300 |
| 25 Mar 2024 | 7.11 | 7.18 | 7.11 | 7.18 | 7.18 | 4,600 |
| 22 Mar 2024 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 8,000 |
| 21 Mar 2024 | 7.40 | 7.70 | 7.40 | 7.40 | 7.40 | 11,300 |
| 20 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 600 |
| 19 Mar 2024 | 7.49 | 7.51 | 7.33 | 7.51 | 7.51 | 28,700 |
| 18 Mar 2024 | 8.21 | 8.21 | 7.50 | 7.81 | 7.81 | 2,200 |
| 15 Mar 2024 | 7.94 | 8.19 | 7.94 | 8.10 | 8.10 | 2,000 |
| 14 Mar 2024 | 7.74 | 7.74 | 7.33 | 7.33 | 7.33 | 600 |
| 13 Mar 2024 | 7.96 | 7.96 | 7.64 | 7.82 | 7.82 | 1,000 |
| 12 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 200 |
| 11 Mar 2024 | 7.58 | 7.75 | 7.43 | 7.75 | 7.75 | 2,800 |
| 08 Mar 2024 | 7.66 | 7.99 | 7.33 | 7.35 | 7.35 | 10,200 |
| 07 Mar 2024 | 13.05 | 13.05 | 10.87 | 10.87 | 10.87 | 5,000 |
| 06 Mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 200 |
| 05 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 300 |
| 04 Mar 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 4,000 |
| 01 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 200 |
| 29 Feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 100 |
| 28 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 27 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 26 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 200 |
| 23 Feb 2024 | 13.40 | 13.67 | 13.40 | 13.67 | 13.67 | 8,700 |
| 22 Feb 2024 | 13.94 | 13.94 | 13.10 | 13.20 | 13.20 | 7,300 |
| 21 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 500 |
| 20 Feb 2024 | 13.10 | 13.15 | 13.10 | 13.10 | 13.10 | 3,100 |
| 16 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 700 |
| 15 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 14 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 13 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
| 12 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 09 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 08 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 06 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| 02 Feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 700 |
| 01 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,000 |
| 31 Jan 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 200 |
| 30 Jan 2024 | 14.18 | 14.20 | 14.18 | 14.20 | 14.20 | 5,300 |
| 29 Jan 2024 | 14.55 | 14.60 | 14.53 | 14.60 | 14.60 | 800 |
| 26 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
| 25 Jan 2024 | 14.69 | 14.69 | 14.20 | 14.20 | 14.20 | 1,100 |
| 24 Jan 2024 | 14.35 | 14.35 | 14.02 | 14.24 | 14.24 | 17,100 |
| 23 Jan 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 22 Jan 2024 | 12.28 | 13.01 | 12.28 | 13.01 | 13.01 | 11,200 |
| 19 Jan 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2,600 |
| 18 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 17 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2,200 |
| 16 Jan 2024 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | 9,500 |
| 12 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 8,500 |
| 11 Jan 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 200 |
| 10 Jan 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 5,800 |
| 09 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 08 Jan 2024 | 14.79 | 15.05 | 14.79 | 15.05 | 15.05 | 6,500 |
| 05 Jan 2024 | 14.88 | 14.90 | 14.88 | 14.90 | 14.90 | 300 |
| 04 Jan 2024 | 14.27 | 14.83 | 14.27 | 14.72 | 14.72 | 4,100 |
| 03 Jan 2024 | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | 1,000 |
| 02 Jan 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 29 Dec 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 4,900 |
| 28 Dec 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 300 |
| 27 Dec 2023 | 16.15 | 16.30 | 16.15 | 16.25 | 16.25 | 8,200 |
| 26 Dec 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| 22 Dec 2023 | 15.15 | 15.38 | 15.15 | 15.38 | 15.38 | 1,800 |
| 21 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 20 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| 19 Dec 2023 | 16.37 | 16.37 | 15.97 | 15.97 | 15.97 | 20,700 |
| 18 Dec 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.