Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hellofresh Se (OP: HLFFF )

9.960 -1.040 (-9.45%)
Streaming Delayed Price Updated: 11:07 AM EDT, Oct 31, 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 (%)
Oct 31, 2024 9.960 9.960 9.960 9.960 150 -1.04(-9.45%)
Oct 30, 2024 11.00 11.00 11.00 11.00 383 -0.65(-5.58%)
Oct 28, 2024 11.65 59 +0.12(+1.04%)
Oct 25, 2024 11.15 11.54 11.00 11.53 26,346 +2.59(+28.97%)
Oct 10, 2024 8.940 0 -1.56(-14.86%)
Oct 09, 2024 10.50 10.50 10.50 10.50 530 -0.10(-0.94%)
Oct 08, 2024 10.60 10.60 10.60 10.60 589 +0.07(+0.71%)
Oct 07, 2024 10.65 10.65 10.53 10.53 1,257 +0.12(+1.20%)
Oct 03, 2024 10.40 0 -0.19(-1.79%)
Sep 30, 2024 10.59 60 +1.09(+11.47%)
Sep 23, 2024 9.500 50 +0.08(+0.85%)
Sep 19, 2024 9.420 0 +0.14(+1.51%)
Sep 16, 2024 9.280 0 +0.96(+11.48%)
Sep 12, 2024 8.324 0 +0.07(+0.85%)
Sep 11, 2024 8.254 8.254 8.254 8.254 5,021 +0.86(+11.63%)
Sep 10, 2024 7.375 7.413 7.370 7.394 3,001 -0.18(-2.32%)
Sep 06, 2024 7.570 80 -0.18(-2.32%)
Sep 05, 2024 8.150 8.150 7.750 7.750 2,100 -0.23(-2.88%)
Aug 30, 2024 7.980 51 -0.52(-6.14%)
Aug 26, 2024 8.502 0 +0.36(+4.37%)
Aug 23, 2024 8.146 8.146 8.146 8.146 150 -0.36(-4.23%)
Aug 22, 2024 8.505 8.505 8.505 8.505 200 +0.61(+7.66%)
Aug 16, 2024 7.900 0 +1.15(+17.04%)
Aug 14, 2024 6.750 12 +1.33(+24.54%)
Aug 12, 2024 5.420 15 -0.48(-8.14%)
Aug 08, 2024 5.900 5 +0.00(+0.00%)
Aug 07, 2024 5.440 5.925 5.440 5.900 3,775 +0.39(+7.16%)
Aug 06, 2024 5.506 5.506 5.506 5.506 200 -0.06(-1.16%)
Aug 05, 2024 5.600 5.600 5.570 5.570 2,300 -0.43(-7.17%)
Aug 01, 2024 6.000 1 +0.00(+0.00%)
Jul 31, 2024 6.000 6.000 6.000 6.000 100 -0.54(-8.26%)
Jul 30, 2024 6.540 6.540 6.540 6.540 874 +0.00(+0.02%)
Jul 29, 2024 6.538 6.538 6.538 6.538 300 -0.44(-6.33%)
Jul 17, 2024 6.980 3 +0.31(+4.65%)
Jul 08, 2024 6.670 68 -0.11(-1.55%)
Jul 05, 2024 6.563 6.775 6.500 6.775 3,965 +0.93(+15.81%)
Jul 03, 2024 5.850 5.850 5.850 5.850 1,363 -0.15(-2.50%)
Jul 02, 2024 5.750 6.000 5.617 6.000 2,673 +1.00(+20.00%)
Jul 01, 2024 5.000 5.000 5.000 5.000 375 +0.04(+0.76%)
Jun 27, 2024 4.962 15 -0.20(-3.83%)
Jun 26, 2024 5.160 5.160 5.160 5.160 134 -0.34(-6.18%)
Jun 25, 2024 5.560 5.560 5.500 5.500 649 +0.30(+5.77%)
Jun 21, 2024 5.200 34 -0.16(-2.99%)
Jun 20, 2024 5.400 5.680 5.360 5.360 7,446 -0.89(-14.24%)
Jun 11, 2024 6.250 91 +0.28(+4.69%)
Jun 05, 2024 5.970 0 -0.14(-2.29%)
May 30, 2024 6.110 47 +0.26(+4.44%)
May 29, 2024 5.900 6.020 5.850 5.850 8,098 -0.47(-7.44%)
May 23, 2024 6.320 0 +0.36(+6.04%)
May 21, 2024 5.960 0 +0.15(+2.58%)
May 20, 2024 6.155 6.155 5.810 5.810 10,017 -0.44(-7.05%)
May 15, 2024 6.251 0 -0.20(-3.04%)
May 14, 2024 6.447 6.447 6.447 6.447 250 +0.30(+4.82%)
May 13, 2024 6.150 6.150 6.150 6.150 302 -0.05(-0.81%)
May 10, 2024 6.300 6.350 6.180 6.200 20,880 -0.15(-2.36%)
May 09, 2024 6.400 6.400 6.350 6.350 13,601 -0.26(-3.86%)
May 08, 2024 6.500 6.605 6.500 6.605 5,524 -0.09(-1.42%)
May 07, 2024 6.774 6.774 6.700 6.700 2,702 -0.06(-0.89%)
May 03, 2024 6.760 10 +0.00(+0.00%)
May 02, 2024 7.050 7.090 6.750 6.760 1,056 -0.50(-6.89%)
May 01, 2024 7.260 7.260 7.260 7.260 110 +0.14(+1.97%)
Apr 30, 2024 7.120 7.120 7.120 7.120 200 -0.10(-1.39%)
Apr 26, 2024 7.220 37 +0.00(+0.00%)
Apr 24, 2024 7.220 0 -0.13(-1.77%)
Apr 22, 2024 7.350 0 +0.15(+2.08%)
Apr 19, 2024 6.800 7.200 6.800 7.200 16,501 +0.55(+8.27%)
Apr 17, 2024 6.650 0 -0.05(-0.75%)
Apr 16, 2024 6.927 6.927 6.644 6.700 11,067 -0.15(-2.19%)
Apr 15, 2024 7.000 7.000 6.800 6.850 27,508 -0.05(-0.72%)
Apr 12, 2024 7.060 7.100 6.900 6.900 4,012 -0.06(-0.86%)
Apr 11, 2024 7.000 7.000 6.960 6.960 26,980 -0.19(-2.66%)
Apr 10, 2024 7.150 7.150 7.150 7.150 7,575 -0.05(-0.69%)
Apr 09, 2024 7.200 7.200 7.200 7.200 3,002 +0.40(+5.88%)
Apr 05, 2024 6.800 0 -0.09(-1.31%)
Apr 04, 2024 7.010 7.100 6.890 6.890 33,408 -0.13(-1.85%)
Apr 03, 2024 6.900 7.020 6.900 7.020 10,830 +0.07(+1.01%)
Apr 02, 2024 6.940 6.950 6.900 6.950 25,102 -0.25(-3.47%)
Apr 01, 2024 7.200 7.200 7.200 7.200 4,080 -0.24(-3.17%)
Mar 28, 2024 7.150 7.436 7.140 7.436 1,163 +0.29(+4.00%)
Mar 27, 2024 7.200 7.200 7.150 7.150 15,454 -0.05(-0.69%)
Mar 26, 2024 7.560 7.560 7.200 7.200 6,303 +0.02(+0.25%)
Mar 25, 2024 7.110 7.182 7.110 7.182 4,558 -0.02(-0.25%)
Mar 22, 2024 7.350 7.350 7.200 7.200 8,021 -0.20(-2.70%)
Mar 21, 2024 7.400 7.700 7.400 7.400 11,280 +0.05(+0.68%)
Mar 20, 2024 7.350 7.350 7.350 7.350 600 -0.16(-2.13%)
Mar 19, 2024 7.330 7.510 7.330 7.510 28,706 -0.30(-3.84%)
Mar 18, 2024 7.801 8.210 7.500 7.810 2,205 -0.29(-3.58%)
Mar 15, 2024 7.940 8.188 7.940 8.100 2,031 +0.77(+10.50%)
Mar 14, 2024 7.740 7.740 7.330 7.330 571 -0.49(-6.27%)
Mar 13, 2024 7.960 7.960 7.645 7.820 1,020 +0.13(+1.69%)
Mar 12, 2024 7.690 7.690 7.690 7.690 222 -0.06(-0.77%)
Mar 11, 2024 7.580 7.750 7.430 7.750 2,808 +0.40(+5.44%)
Mar 08, 2024 7.660 7.990 7.330 7.350 10,224 -3.52(-32.38%)
Mar 07, 2024 13.05 13.05 10.87 10.87 4,977 -2.39(-17.99%)
Mar 06, 2024 13.26 13.26 13.26 13.26 245 +0.59(+4.62%)
Mar 05, 2024 12.67 12.67 12.67 12.67 252 -0.33(-2.54%)
Mar 04, 2024 13.10 13.10 13.00 13.00 4,006 -0.70(-5.11%)
Mar 01, 2024 13.70 13.70 13.70 13.70 196 -0.21(-1.51%)
Feb 29, 2024 13.91 13.91 13.91 13.91 148 +1.09(+8.50%)
Feb 26, 2024 12.82 0 -0.85(-6.22%)
Feb 23, 2024 13.40 13.67 13.40 13.67 8,736 +0.47(+3.56%)
Feb 22, 2024 13.94 13.94 13.10 13.20 7,276 +0.33(+2.56%)
Feb 21, 2024 12.87 12.87 12.87 12.87 461 -0.23(-1.76%)
Feb 20, 2024 13.10 13.15 13.10 13.10 3,106 -0.20(-1.50%)
Feb 13, 2024 13.30 685 -0.70(-5.00%)
Feb 05, 2024 14.00 0 +1.18(+9.21%)
Feb 02, 2024 12.82 12.82 12.82 12.82 715 -0.79(-5.77%)
Jan 31, 2024 13.61 1,023 -0.59(-4.19%)
Jan 30, 2024 14.18 14.20 14.18 14.20 5,313 -0.40(-2.74%)
Jan 29, 2024 14.55 14.60 14.53 14.60 786 +0.39(+2.78%)
Jan 25, 2024 14.21 5 -0.04(-0.25%)
Jan 24, 2024 14.35 14.35 14.03 14.24 17,071 +1.23(+9.45%)
Jan 22, 2024 13.01 0 -0.14(-1.06%)
Jan 19, 2024 13.15 13.15 13.15 13.15 2,588 -0.20(-1.50%)
Jan 16, 2024 13.35 85 -1.10(-7.61%)
Jan 12, 2024 14.45 14.45 14.45 14.45 8,533 -0.99(-6.41%)
Jan 11, 2024 15.44 15.44 15.44 15.44 200 +0.54(+3.62%)
Jan 10, 2024 14.85 14.90 14.85 14.90 5,816 -0.15(-1.00%)
Jan 08, 2024 15.05 35 +0.15(+1.01%)
Jan 05, 2024 14.90 14.90 14.88 14.90 283 +0.19(+1.26%)
Jan 04, 2024 14.70 14.83 14.27 14.71 4,139 -0.13(-0.91%)
Jan 03, 2024 15.15 15.15 14.85 14.85 992 -1.18(-7.36%)
Dec 29, 2023 16.03 0 +0.06(+0.34%)
Dec 28, 2023 15.97 15.97 15.97 15.97 285 -0.28(-1.69%)
Dec 27, 2023 16.15 16.30 16.15 16.25 8,197 +1.25(+8.33%)
Dec 26, 2023 15.00 15.00 15.00 15.00 301 -0.38(-2.47%)
Dec 22, 2023 15.15 15.38 15.15 15.38 1,811 -0.62(-3.87%)
Dec 20, 2023 16.00 0 +0.03(+0.19%)
Dec 19, 2023 16.37 16.37 15.97 15.97 20,685 +0.20(+1.30%)
Dec 18, 2023 15.77 15.77 15.77 15.77 1,584 -0.66(-4.02%)
Dec 15, 2023 16.43 16.43 16.43 16.43 8,293 -0.74(-4.34%)
Dec 11, 2023 17.17 47 +0.02(+0.12%)
Dec 08, 2023 17.15 17.15 17.15 17.15 452 +0.20(+1.16%)
Dec 06, 2023 16.95 0 +0.50(+3.03%)
Dec 05, 2023 16.45 16.45 16.45 16.45 1,520 +0.20(+1.26%)
Dec 04, 2023 16.41 16.41 16.25 16.25 2,318 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.