OTC Markets OTCPK - Delayed Quote USD
HelloFresh SE (HLFFF)
At close: October 23 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 9, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| Oct 8, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 600 |
| Oct 7, 2024 | 10.65 | 10.65 | 10.52 | 10.52 | 10.52 | 1,300 |
| Oct 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Oct 3, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 500 |
| Oct 2, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Oct 1, 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 9, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 100 |
| Sep 6, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 600 |
| Sep 5, 2024 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | 2,100 |
| Sep 4, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Sep 3, 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 9, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Aug 8, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,500 |
| Aug 7, 2024 | 5.44 | 5.93 | 5.44 | 5.90 | 5.90 | 3,800 |
| Aug 6, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 200 |
| Aug 5, 2024 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | 2,300 |
| Aug 2, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Aug 1, 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 9, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Jul 8, 2024 | 6.51 | 6.67 | 6.40 | 6.67 | 6.67 | 9,300 |
| Jul 5, 2024 | 6.50 | 6.78 | 6.50 | 6.78 | 6.78 | 4,000 |
| Jul 3, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1,400 |
| Jul 2, 2024 | 5.75 | 6.00 | 5.62 | 6.00 | 6.00 | 2,700 |
| Jul 1, 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 7, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jun 6, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jun 5, 2024 | 6.11 | 6.27 | 5.97 | 5.97 | 5.97 | 1,100 |
| Jun 4, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Jun 3, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| May 31, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| May 30, 2024 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 10,200 |
| May 29, 2024 | 6.02 | 6.02 | 5.85 | 5.85 | 5.85 | 8,100 |
| May 28, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| May 24, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| May 23, 2024 | 6.30 | 6.32 | 6.29 | 6.32 | 6.32 | 8,500 |
| May 22, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| May 21, 2024 | 6.21 | 6.21 | 5.96 | 5.96 | 5.96 | 71,300 |
| 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 9, 2024 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 13,600 |
| May 8, 2024 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 5,500 |
| May 7, 2024 | 6.77 | 6.77 | 6.70 | 6.70 | 6.70 | 2,700 |
| May 6, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| May 3, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 400 |
| May 2, 2024 | 7.05 | 7.09 | 6.75 | 6.76 | 6.76 | 1,100 |
| May 1, 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 9, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3,000 |
| Apr 8, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Apr 5, 2024 | 6.89 | 6.89 | 6.80 | 6.80 | 6.80 | 2,200 |
| Apr 4, 2024 | 7.01 | 7.10 | 6.89 | 6.89 | 6.89 | 33,400 |
| Apr 3, 2024 | 6.90 | 7.02 | 6.90 | 7.02 | 7.02 | 10,800 |
| Apr 2, 2024 | 6.94 | 6.95 | 6.90 | 6.95 | 6.95 | 25,100 |
| Apr 1, 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 8, 2024 | 7.66 | 7.99 | 7.33 | 7.35 | 7.35 | 10,200 |
| Mar 7, 2024 | 13.05 | 13.05 | 10.87 | 10.87 | 10.87 | 5,000 |
| Mar 6, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 200 |
| Mar 5, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 300 |
| Mar 4, 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 4,000 |
| Mar 1, 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 9, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 8, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 7, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 6, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 5, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 100 |
| Feb 2, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 700 |
| Feb 1, 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 9, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Jan 8, 2024 | 14.79 | 15.05 | 14.79 | 15.05 | 15.05 | 6,500 |
| Jan 5, 2024 | 14.88 | 14.90 | 14.88 | 14.90 | 14.90 | 300 |
| Jan 4, 2024 | 14.27 | 14.83 | 14.27 | 14.72 | 14.72 | 4,100 |
| Jan 3, 2024 | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | 1,000 |
| Jan 2, 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 |
| Dec 26, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
| Dec 22, 2023 | 15.15 | 15.38 | 15.15 | 15.38 | 15.38 | 1,800 |
| Dec 21, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 20, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| Dec 19, 2023 | 16.37 | 16.37 | 15.97 | 15.97 | 15.97 | 20,700 |
| Dec 18, 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1,600 |
| Dec 15, 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 8,300 |
| Dec 14, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Dec 13, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Dec 12, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Dec 11, 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 400 |
| Dec 8, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 500 |
| Dec 7, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Dec 6, 2023 | 16.90 | 16.95 | 16.90 | 16.95 | 16.95 | 1,600 |
| Dec 5, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1,500 |
| Dec 4, 2023 | 16.41 | 16.41 | 16.25 | 16.25 | 16.25 | 2,300 |
| Dec 1, 2023 | 15.08 | 16.25 | 15.08 | 16.25 | 16.25 | 700 |
| Nov 30, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 100 |
| Nov 29, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 200 |
| Nov 28, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| Nov 27, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 3,200 |
| Nov 24, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Nov 22, 2023 | 15.90 | 16.05 | 15.90 | 15.95 | 15.95 | 4,400 |
| Nov 21, 2023 | 17.00 | 17.00 | 16.45 | 16.45 | 16.45 | 1,200 |
| Nov 20, 2023 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 600 |
| Nov 17, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 600 |
| Nov 16, 2023 | 16.75 | 17.55 | 16.75 | 17.25 | 17.25 | 11,600 |
| Nov 15, 2023 | 22.55 | 22.55 | 20.49 | 20.49 | 20.49 | 1,700 |
| Nov 14, 2023 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | 4,200 |
| Nov 13, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 5,200 |
| Nov 10, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 3,100 |
| Nov 9, 2023 | 21.71 | 21.82 | 21.71 | 21.82 | 21.82 | 5,000 |
| Nov 8, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| Nov 7, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 300 |
| Nov 6, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
| Nov 3, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| Nov 2, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 100 |
| Nov 1, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 300 |
| Oct 31, 2023 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| Oct 30, 2023 | 22.11 | 23.81 | 22.11 | 23.81 | 23.81 | 1,900 |
| Oct 27, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| Oct 26, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| Oct 25, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| Oct 24, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
Related Tickers
73D.SG Tortilla Mexican Grill PLC
0.5750
+2.68%
STKS The ONE Group Hospitality, Inc.
3.4400
-4.44%
FWRG First Watch Restaurant Group, Inc.
16.85
-0.82%
DENN Denny's Corporation
5.50
+0.55%
TXRH Texas Roadhouse, Inc.
178.99
-0.80%
SG Sweetgreen, Inc.
36.89
-0.19%
BROS Dutch Bros Inc.
34.76
+0.03%
CAVA CAVA Group, Inc.
136.56
+0.21%
SBUX Starbucks Corporation
97.65
+0.86%
MCD McDonald's Corporation
298.57
-5.12%