Advertisement
U.S. markets open in 10 minutes
S&P Futures
5,864.50 +26.75 (+0.46%) Dow Futures
42,696.00 -42.00 (-0.10%) Nasdaq Futures
20,391.75 +171.25 (+0.85%) Russell 2000 Futures
2,235.90 +9.20 (+0.41%) Crude Oil
71.24 +0.47 (+0.66%) Gold
2,753.50 +24.10 (+0.88%)
HelloFresh SE (HLFFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Oct 22, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Oct 21, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Oct 18, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 100 |
| Oct 17, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Oct 16, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Oct 15, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Oct 14, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Oct 11, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| Oct 10, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 200 |
| Oct 09, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| Oct 08, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 600 |
| Oct 07, 2024 | 10.65 | 10.65 | 10.52 | 10.52 | 10.52 | 1,300 |
| Oct 04, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Oct 03, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 500 |
| Oct 02, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Oct 01, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Sep 30, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 200 |
| Sep 27, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 26, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 25, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 24, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Sep 23, 2024 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 900 |
| Sep 20, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Sep 19, 2024 | 9.70 | 9.71 | 9.42 | 9.42 | 9.42 | 7,800 |
| Sep 18, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Sep 17, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Sep 16, 2024 | 8.99 | 9.28 | 8.99 | 9.28 | 9.28 | 4,500 |
| Sep 13, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Sep 12, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 200 |
| Sep 11, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5,000 |
| Sep 10, 2024 | 7.38 | 7.41 | 7.37 | 7.39 | 7.39 | 3,000 |
| Sep 09, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 100 |
| Sep 06, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 600 |
| Sep 05, 2024 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | 2,100 |
| Sep 04, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Sep 03, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Aug 30, 2024 | 7.74 | 7.98 | 7.74 | 7.98 | 7.98 | 300 |
| Aug 29, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Aug 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Aug 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Aug 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 600 |
| Aug 23, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 200 |
| Aug 22, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 200 |
| Aug 21, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 20, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 19, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
| Aug 16, 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 7,100 |
| Aug 15, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 14, 2024 | 7.62 | 7.62 | 6.75 | 6.75 | 6.75 | 1,400 |
| Aug 13, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Aug 12, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 300 |
| Aug 09, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Aug 08, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,500 |
| Aug 07, 2024 | 5.44 | 5.93 | 5.44 | 5.90 | 5.90 | 3,800 |
| Aug 06, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 200 |
| Aug 05, 2024 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | 2,300 |
| Aug 02, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 01, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 800 |
| Jul 31, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 100 |
| Jul 30, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 900 |
| Jul 29, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 300 |
| Jul 26, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 25, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 24, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 23, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 22, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 19, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 18, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Jul 17, 2024 | 6.67 | 6.98 | 6.67 | 6.98 | 6.98 | 2,600 |
| Jul 16, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Jul 15, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Jul 12, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Jul 11, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Jul 10, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Jul 09, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Jul 08, 2024 | 6.51 | 6.67 | 6.40 | 6.67 | 6.67 | 9,300 |
| Jul 05, 2024 | 6.50 | 6.78 | 6.50 | 6.78 | 6.78 | 4,000 |
| Jul 03, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1,400 |
| Jul 02, 2024 | 5.75 | 6.00 | 5.62 | 6.00 | 6.00 | 2,700 |
| Jul 01, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 400 |
| Jun 28, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Jun 27, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 400 |
| Jun 26, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 100 |
| Jun 25, 2024 | 5.56 | 5.56 | 5.50 | 5.50 | 5.50 | 600 |
| Jun 24, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jun 21, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 200 |
| Jun 20, 2024 | 5.40 | 5.68 | 5.36 | 5.36 | 5.36 | 7,400 |
| Jun 18, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jun 17, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jun 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jun 13, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jun 12, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| Jun 11, 2024 | 5.97 | 6.25 | 5.97 | 6.25 | 6.25 | 400 |
| Jun 10, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jun 07, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jun 06, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jun 05, 2024 | 6.11 | 6.27 | 5.97 | 5.97 | 5.97 | 1,100 |
| Jun 04, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Jun 03, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.