HelloFresh SE (HLFFF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:45AM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 6.16 | 6.16 | 5.81 | 5.81 | 5.81 | 10,000 |
| May 17, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| May 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| May 15, 2024 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 3,200 |
| May 14, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 300 |
| May 13, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 300 |
| May 10, 2024 | 6.35 | 6.35 | 6.18 | 6.20 | 6.20 | 20,900 |
| May 09, 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 13,600 |
| May 08, 2024 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 5,500 |
| May 07, 2024 | 6.77 | 6.77 | 6.70 | 6.70 | 6.70 | 2,700 |
| May 06, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| May 03, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 400 |
| May 02, 2024 | 7.05 | 7.09 | 6.75 | 6.76 | 6.76 | 1,100 |
| May 01, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 100 |
| Apr 30, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 200 |
| Apr 29, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Apr 26, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 100 |
| Apr 25, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Apr 24, 2024 | 7.31 | 7.31 | 7.22 | 7.22 | 7.22 | 5,000 |
| Apr 23, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 22, 2024 | 7.39 | 7.39 | 7.35 | 7.35 | 7.35 | 4,200 |
| Apr 19, 2024 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 16,500 |
| Apr 18, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Apr 17, 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 2,000 |
| Apr 16, 2024 | 6.93 | 6.93 | 6.64 | 6.70 | 6.70 | 11,100 |
| Apr 15, 2024 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | 27,500 |
| Apr 12, 2024 | 7.06 | 7.10 | 6.90 | 6.90 | 6.90 | 4,000 |
| Apr 11, 2024 | 7.00 | 7.00 | 6.96 | 6.96 | 6.96 | 27,000 |
| Apr 10, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7,600 |
| Apr 09, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3,000 |
| Apr 08, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 05, 2024 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | 2,200 |
| Apr 04, 2024 | 7.01 | 7.10 | 6.89 | 6.89 | 6.89 | 33,400 |
| Apr 03, 2024 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | 10,800 |
| Apr 02, 2024 | 6.94 | 6.95 | 6.90 | 6.95 | 6.95 | 25,100 |
| Apr 01, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4,100 |
| Mar 28, 2024 | 7.14 | 7.44 | 7.14 | 7.44 | 7.44 | 1,200 |
| Mar 27, 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 15,500 |
| Mar 26, 2024 | 7.56 | 7.56 | 7.20 | 7.20 | 7.20 | 6,300 |
| Mar 25, 2024 | 7.11 | 7.18 | 7.11 | 7.18 | 7.18 | 4,600 |
| Mar 22, 2024 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | 8,000 |
| Mar 21, 2024 | 7.40 | 7.70 | 7.40 | 7.40 | 7.40 | 11,300 |
| Mar 20, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 600 |
| Mar 19, 2024 | 7.49 | 7.51 | 7.33 | 7.51 | 7.51 | 28,700 |
| Mar 18, 2024 | 8.21 | 8.21 | 7.50 | 7.81 | 7.81 | 2,200 |
| Mar 15, 2024 | 7.94 | 8.19 | 7.94 | 8.10 | 8.10 | 2,000 |
| Mar 14, 2024 | 7.74 | 7.74 | 7.33 | 7.33 | 7.33 | 600 |
| Mar 13, 2024 | 7.96 | 7.96 | 7.64 | 7.82 | 7.82 | 1,000 |
| Mar 12, 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 200 |
| Mar 11, 2024 | 7.58 | 7.75 | 7.43 | 7.75 | 7.75 | 2,800 |
| Mar 08, 2024 | 7.66 | 7.99 | 7.33 | 7.35 | 7.35 | 10,200 |
| Mar 07, 2024 | 13.05 | 13.05 | 10.87 | 10.87 | 10.87 | 5,000 |
| Mar 06, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 200 |
| Mar 05, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 300 |
| Mar 04, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 4,000 |
| Mar 01, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 200 |
| Feb 29, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 100 |
| Feb 28, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Feb 27, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Feb 26, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 200 |
| Feb 23, 2024 | 13.40 | 13.67 | 13.40 | 13.67 | 13.67 | 8,700 |
| Feb 22, 2024 | 13.94 | 13.94 | 13.10 | 13.20 | 13.20 | 7,300 |
| Feb 21, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 500 |
| Feb 20, 2024 | 13.10 | 13.15 | 13.10 | 13.10 | 13.10 | 3,100 |
| Feb 16, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 700 |
| Feb 15, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Feb 14, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Feb 13, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 100 |
| Feb 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 09, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 08, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 07, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 06, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 05, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| Feb 02, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 700 |
| Feb 01, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1,000 |
| Jan 31, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 200 |
| Jan 30, 2024 | 14.18 | 14.20 | 14.18 | 14.20 | 14.20 | 5,300 |
| Jan 29, 2024 | 14.55 | 14.60 | 14.53 | 14.60 | 14.60 | 800 |
| Jan 26, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
| Jan 25, 2024 | 14.69 | 14.69 | 14.20 | 14.20 | 14.20 | 1,100 |
| Jan 24, 2024 | 14.35 | 14.35 | 14.02 | 14.24 | 14.24 | 17,100 |
| Jan 23, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Jan 22, 2024 | 12.28 | 13.01 | 12.28 | 13.01 | 13.01 | 11,200 |
| Jan 19, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2,600 |
| Jan 18, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Jan 17, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 2,200 |
| Jan 16, 2024 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | 9,500 |
| Jan 12, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 8,500 |
| Jan 11, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 200 |
| Jan 10, 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 5,800 |
| Jan 09, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Jan 08, 2024 | 14.79 | 15.05 | 14.79 | 15.05 | 15.05 | 6,500 |
| Jan 05, 2024 | 14.88 | 14.90 | 14.88 | 14.90 | 14.90 | 300 |
| Jan 04, 2024 | 14.27 | 14.83 | 14.27 | 14.72 | 14.72 | 4,100 |
| Jan 03, 2024 | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | 1,000 |
| Jan 02, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 29, 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 4,900 |
| Dec 28, 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 300 |
| Dec 27, 2023 | 16.15 | 16.30 | 16.15 | 16.25 | 16.25 | 8,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.