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 )

6.110 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 30, 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 (%)
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%)
Dec 01, 2023 15.08 16.25 15.08 16.25 700 +0.16(+0.99%)
Nov 29, 2023 16.09 48 -0.06(-0.37%)
Nov 27, 2023 16.15 0 +0.20(+1.25%)
Nov 22, 2023 15.95 0 -0.50(-3.04%)
Nov 21, 2023 17.00 17.00 16.45 16.45 1,211 -1.65(-9.12%)
Nov 20, 2023 18.10 18.10 18.00 18.10 550 +0.50(+2.84%)
Nov 17, 2023 17.60 17.60 17.60 17.60 550 +0.35(+2.03%)
Nov 16, 2023 16.75 17.55 16.75 17.25 11,596 -3.24(-15.81%)
Nov 15, 2023 22.55 22.55 20.49 20.49 1,707 -1.51(-6.87%)
Nov 14, 2023 22.25 22.25 22.00 22.00 4,169 +0.75(+3.53%)
Nov 13, 2023 21.25 21.25 21.25 21.25 5,217 -0.57(-2.60%)
Nov 09, 2023 21.82 3,104 -1.49(-6.40%)
Nov 06, 2023 23.31 0 -0.50(-2.10%)
Oct 30, 2023 23.81 25 -2.75(-10.34%)
Oct 18, 2023 26.56 0 -0.09(-0.33%)
Oct 16, 2023 26.64 0 -0.67(-2.44%)
Oct 13, 2023 27.31 27.31 27.31 27.31 5,025 -0.01(-0.03%)
Oct 12, 2023 27.32 27.32 27.32 27.32 13,362 +0.03(+0.10%)
Oct 06, 2023 27.29 42 -1.33(-4.64%)
Oct 05, 2023 28.62 28.62 28.62 28.62 13,356 -0.64(-2.19%)
Oct 02, 2023 29.26 0 +0.21(+0.72%)
Sep 28, 2023 29.05 5 -0.46(-1.56%)
Sep 27, 2023 29.51 29.51 29.51 29.51 252 -1.44(-4.65%)
Sep 25, 2023 30.95 106 -1.68(-5.13%)
Sep 22, 2023 32.62 32.62 32.62 32.62 260 -0.77(-2.32%)
Sep 21, 2023 33.40 33.40 33.40 33.40 14,157 -1.47(-4.22%)
Sep 20, 2023 34.87 34.87 34.87 34.87 138 +0.30(+0.88%)
Sep 18, 2023 34.56 65 -0.86(-2.43%)
Sep 15, 2023 35.50 35.82 35.42 35.42 70,120 +3.88(+12.29%)
Sep 06, 2023 31.55 0 -1.12(-3.42%)
Sep 01, 2023 32.66 50 -0.54(-1.64%)
Aug 31, 2023 33.21 33.21 33.21 33.21 100 +3.71(+12.57%)
Aug 29, 2023 29.50 1 +1.13(+3.98%)
Aug 21, 2023 28.37 9 +0.24(+0.85%)
Aug 18, 2023 28.13 28.13 28.13 28.13 108,200 -0.95(-3.27%)
Aug 17, 2023 28.78 29.08 28.38 29.08 1,000 +1.58(+5.75%)
Aug 16, 2023 27.00 27.50 27.00 27.50 242 +0.86(+3.23%)
Aug 09, 2023 26.64 9 +0.73(+2.83%)
Jul 24, 2023 25.91 404 +0.83(+3.30%)
Jul 21, 2023 25.08 25.08 25.08 25.08 138 +0.63(+2.57%)
Jul 20, 2023 24.45 24.45 24.45 24.45 190 -2.35(-8.77%)
Jul 14, 2023 26.80 122 -0.38(-1.39%)
Jul 13, 2023 27.18 27.18 27.18 27.18 160 +0.55(+2.06%)
Jul 12, 2023 26.72 26.81 26.63 26.63 304 +0.13(+0.49%)
Jul 10, 2023 26.50 1 +1.02(+4.00%)
Jul 06, 2023 25.48 20 -0.62(-2.38%)
Jul 03, 2023 26.10 43 +1.56(+6.36%)
Jun 30, 2023 24.54 24.54 24.54 24.54 100 +0.17(+0.70%)
Jun 29, 2023 24.37 24.37 24.37 24.37 350 -0.45(-1.83%)
Jun 28, 2023 24.82 24.82 24.82 24.82 2,490 +1.81(+7.89%)
Jun 26, 2023 23.01 13 -0.64(-2.71%)
Jun 22, 2023 23.65 90 +3.25(+15.93%)
Jun 21, 2023 20.40 20.40 20.40 20.40 100 +0.10(+0.49%)
Jun 20, 2023 20.25 21.18 20.25 20.30 8,401 +0.00(+0.00%)
Jun 16, 2023 20.30 20.30 20.30 20.30 9,425 +0.21(+1.05%)
Jun 15, 2023 19.70 20.09 19.70 20.09 5,200 +0.79(+4.09%)
Jun 14, 2023 19.60 19.60 19.30 19.30 2,400 -0.20(-1.03%)
Jun 12, 2023 19.50 1,325 -0.35(-1.76%)
Jun 09, 2023 19.85 19.85 19.85 19.85 13,134 -0.05(-0.25%)
Jun 07, 2023 19.90 26,429 -0.35(-1.73%)
Jun 06, 2023 20.25 20.25 20.25 20.25 2,252 -2.10(-9.40%)
Jun 01, 2023 22.35 1 -1.30(-5.50%)
May 25, 2023 23.65 113 +0.00(+0.00%)
May 22, 2023 23.65 0 -0.65(-2.67%)
May 18, 2023 24.30 1,419 +0.00(+0.00%)
May 16, 2023 24.30 40 -1.15(-4.52%)
May 11, 2023 25.45 10 -0.95(-3.60%)
May 10, 2023 25.75 26.40 25.75 26.40 3,796 +0.99(+3.90%)
May 09, 2023 25.60 25.65 25.41 25.41 440 -1.34(-5.01%)
May 08, 2023 26.75 26.75 26.75 26.75 4,490 -0.25(-0.93%)
May 05, 2023 27.00 27.00 27.00 27.00 191 +0.88(+3.37%)
May 02, 2023 26.12 11 -0.88(-3.26%)
May 01, 2023 27.00 27.00 27.00 27.00 115 +0.38(+1.43%)
Apr 28, 2023 26.62 26.62 26.62 26.62 200 -1.88(-6.60%)
Apr 27, 2023 28.50 28.50 28.50 28.50 869 +1.51(+5.59%)
Apr 20, 2023 26.99 0 +1.29(+5.02%)
Apr 17, 2023 25.70 40 +0.65(+2.59%)
Apr 11, 2023 25.05 109 +1.25(+5.25%)
Apr 05, 2023 23.80 67 -0.22(-0.94%)
Mar 31, 2023 24.02 16 +4.90(+25.65%)
Mar 28, 2023 19.12 111 +0.22(+1.16%)
Mar 27, 2023 18.90 18.90 18.90 18.90 6,001 -0.68(-3.47%)
Mar 23, 2023 19.58 25 +1.34(+7.35%)
Mar 22, 2023 18.26 18.26 17.87 18.24 6,975 +0.24(+1.33%)
Mar 21, 2023 18.00 18.00 18.00 18.00 102 +0.50(+2.86%)
Mar 20, 2023 17.02 17.50 17.02 17.50 334 +0.65(+3.86%)
Mar 17, 2023 17.15 17.15 16.85 16.85 6,770 -1.55(-8.42%)
Mar 15, 2023 18.40 0 -1.90(-9.36%)
Mar 09, 2023 20.30 2 -0.20(-0.98%)
Mar 08, 2023 20.50 20.50 20.50 20.50 466 -1.29(-5.91%)
Mar 07, 2023 21.98 21.98 21.34 21.79 706 -0.70(-3.12%)
Mar 03, 2023 22.49 0 +1.40(+6.64%)
Mar 02, 2023 21.00 21.09 21.00 21.09 4,169 -0.96(-4.35%)
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.