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 (%)
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%)
Mar 01, 2023 22.00 22.05 22.00 22.05 271 -0.70(-3.08%)
Feb 28, 2023 22.75 22.75 22.75 22.75 5,223 -0.35(-1.52%)
Feb 23, 2023 23.10 6 -0.38(-1.60%)
Feb 21, 2023 23.48 50 +0.29(+1.23%)
Feb 17, 2023 23.25 23.25 23.19 23.19 1,935 +0.02(+0.09%)
Feb 16, 2023 23.17 23.17 23.17 23.17 120 +0.00(+0.00%)
Feb 15, 2023 23.17 23.17 23.17 23.17 100 -3.79(-14.06%)
Feb 09, 2023 26.96 0 +0.79(+3.02%)
Feb 06, 2023 26.17 14 +0.20(+0.77%)
Feb 02, 2023 25.97 20 +2.66(+11.41%)
Feb 01, 2023 23.31 23.31 23.31 23.31 411 -1.14(-4.66%)
Jan 30, 2023 24.45 102 -0.90(-3.55%)
Jan 27, 2023 25.35 25.35 25.35 25.35 150 -0.28(-1.09%)
Jan 26, 2023 25.63 25.63 25.63 25.63 302 +0.73(+2.93%)
Jan 24, 2023 24.90 61 -0.35(-1.39%)
Jan 23, 2023 25.57 25.57 25.25 25.25 703 -0.27(-1.06%)
Jan 20, 2023 25.15 25.52 25.15 25.52 206 +0.27(+1.07%)
Jan 19, 2023 25.25 26.00 25.25 25.25 1,155 -2.25(-8.18%)
Jan 17, 2023 27.50 0 -1.90(-6.46%)
Jan 13, 2023 29.45 29.88 29.40 29.40 766 +4.09(+16.16%)
Jan 05, 2023 25.31 0 +3.57(+16.42%)
Dec 30, 2022 21.74 0 -0.13(-0.59%)
Dec 28, 2022 21.87 36 -0.32(-1.46%)
Dec 27, 2022 22.20 22.20 22.20 22.20 125 -1.38(-5.87%)
Dec 21, 2022 23.58 0 +1.72(+7.87%)
Dec 16, 2022 21.86 50 -0.76(-3.36%)
Dec 15, 2022 22.62 22.62 22.62 22.62 605 -2.94(-11.50%)
Dec 13, 2022 25.56 14 +1.02(+4.16%)
Dec 12, 2022 24.54 24.54 24.54 24.54 250 -1.23(-4.77%)
Dec 09, 2022 25.77 25.77 25.77 25.77 1,632 -0.99(-3.70%)
Dec 07, 2022 26.76 0 +0.39(+1.48%)
Dec 05, 2022 26.37 45 -0.38(-1.42%)
Dec 02, 2022 26.75 26.75 26.75 26.75 1,500 +0.38(+1.44%)
Dec 01, 2022 26.37 26.37 26.37 26.37 198 +1.27(+5.06%)
Nov 21, 2022 25.10 61 -1.74(-6.48%)
Nov 15, 2022 26.84 0 -2.06(-7.13%)
Nov 11, 2022 28.90 24 +4.40(+17.96%)
Nov 10, 2022 24.50 24.50 24.32 24.50 474 +2.00(+8.89%)
Nov 09, 2022 22.50 22.50 22.50 22.50 100 -0.39(-1.68%)
Nov 08, 2022 22.89 22.89 22.89 22.89 128 +0.32(+1.40%)
Nov 07, 2022 22.19 22.57 22.19 22.57 499 +1.57(+7.48%)
Nov 04, 2022 21.37 21.37 21.00 21.00 2,198 -0.31(-1.45%)
Nov 01, 2022 21.31 27 +0.81(+3.95%)
Oct 31, 2022 20.50 20.50 20.50 20.50 435 +0.18(+0.89%)
Oct 28, 2022 20.32 20.32 20.32 20.32 1,247 -0.58(-2.78%)
Oct 24, 2022 20.90 126 +0.57(+2.80%)
Oct 21, 2022 20.33 20.33 20.33 20.33 438 -0.18(-0.88%)
Oct 20, 2022 20.50 20.51 20.50 20.51 3,589 -0.59(-2.80%)
Oct 19, 2022 21.10 21.10 21.10 21.10 4,605 -0.19(-0.89%)
Oct 14, 2022 21.29 50 +0.24(+1.14%)
Oct 13, 2022 21.05 21.05 20.85 21.05 4,343 +0.54(+2.63%)
Oct 11, 2022 20.51 10 -0.55(-2.59%)
Oct 10, 2022 21.06 21.06 21.06 21.06 778 +0.31(+1.47%)
Oct 07, 2022 20.75 20.75 20.75 20.75 7,250 -2.71(-11.55%)
Oct 04, 2022 23.46 0 +1.80(+8.31%)
Oct 03, 2022 21.66 21.66 21.66 21.66 6,060 -0.21(-0.98%)
Sep 28, 2022 21.88 9 -0.39(-1.73%)
Sep 27, 2022 22.26 22.96 22.26 22.26 2,690 +0.75(+3.50%)
Sep 23, 2022 21.51 514 -4.01(-15.70%)
Sep 16, 2022 25.52 5 +0.59(+2.35%)
Sep 15, 2022 24.93 25.45 24.93 24.93 620 -0.32(-1.29%)
Sep 14, 2022 25.25 25.25 25.25 25.25 554 -1.16(-4.37%)
Sep 13, 2022 26.41 26.41 26.41 26.41 1,839 -1.25(-4.50%)
Sep 12, 2022 26.71 27.66 26.34 27.66 5,298 +2.66(+10.62%)
Sep 08, 2022 25.00 0 +0.12(+0.48%)
Sep 07, 2022 24.88 24.88 24.88 24.88 182 +0.20(+0.83%)
Sep 06, 2022 24.77 24.89 23.96 24.68 193,110 +1.38(+5.91%)
Sep 02, 2022 23.89 23.89 23.29 23.30 6,304 -0.20(-0.85%)
Sep 01, 2022 23.50 23.50 23.48 23.50 3,075 -1.98(-7.75%)
Aug 30, 2022 25.48 0 +0.68(+2.72%)
Aug 29, 2022 24.80 24.80 24.80 24.80 35,714 -0.99(-3.84%)
Aug 26, 2022 25.85 25.85 24.61 25.79 4,951 -1.01(-3.78%)
Aug 24, 2022 26.80 5 -0.36(-1.31%)
Aug 23, 2022 27.84 27.84 27.16 27.16 700 -1.50(-5.23%)
Aug 19, 2022 28.66 0 +0.31(+1.09%)
Aug 18, 2022 28.46 28.46 28.35 28.35 365 -1.12(-3.80%)
Aug 17, 2022 29.85 29.85 29.35 29.47 3,105 -1.46(-4.72%)
Aug 16, 2022 30.93 30.93 30.93 30.93 323 -0.61(-1.93%)
Aug 15, 2022 32.04 32.04 31.54 31.54 501 +1.43(+4.75%)
Aug 11, 2022 30.11 55 +1.04(+3.58%)
Aug 10, 2022 29.07 29.07 29.07 29.07 2,000 +0.82(+2.88%)
Aug 09, 2022 27.83 28.25 27.83 28.25 1,135 -1.55(-5.22%)
Aug 08, 2022 30.50 30.50 29.81 29.81 399 -0.63(-2.07%)
Aug 04, 2022 30.44 25 +1.94(+6.81%)
Aug 02, 2022 28.50 152 +0.16(+0.56%)
Aug 01, 2022 28.34 28.34 28.34 28.34 104 +0.82(+2.99%)
Jul 29, 2022 28.30 28.30 27.52 27.52 630 +0.38(+1.39%)
Jul 28, 2022 27.04 27.14 27.04 27.14 639 +0.84(+3.21%)
Jul 27, 2022 26.31 26.31 26.30 26.30 323 +1.34(+5.37%)
Jul 26, 2022 25.14 25.30 24.96 24.96 857 -2.86(-10.28%)
Jul 25, 2022 28.00 29.56 27.74 27.82 1,133 +0.94(+3.50%)
Jul 22, 2022 27.00 27.20 26.88 26.88 8,471 -0.62(-2.25%)
Jul 21, 2022 26.40 27.60 26.20 27.50 40,045 -6.07(-18.08%)
Jul 19, 2022 33.57 27 +1.03(+3.17%)
Jul 18, 2022 32.66 32.66 32.54 32.54 326 +0.71(+2.23%)
Jul 15, 2022 31.83 31.83 31.83 31.83 205 +0.06(+0.20%)
Jul 14, 2022 31.77 31.77 31.77 31.77 1,738 -1.69(-5.04%)
Jul 11, 2022 33.45 120 +1.62(+5.08%)
Jul 05, 2022 31.84 29 -1.07(-3.25%)
Jul 01, 2022 32.91 32.91 32.91 32.91 596 -0.79(-2.36%)
Jun 28, 2022 33.70 4 -0.74(-2.16%)
Jun 27, 2022 34.57 34.60 34.11 34.45 2,333 +2.52(+7.91%)
Jun 24, 2022 31.92 31.92 31.65 31.92 1,571 +0.54(+1.72%)
Jun 23, 2022 31.70 31.70 31.38 31.38 4,546 +0.08(+0.27%)
Jun 21, 2022 31.30 109 +2.08(+7.10%)
Jun 17, 2022 29.22 29.22 29.22 29.22 743 +0.52(+1.81%)
Jun 16, 2022 28.70 28.70 28.70 28.70 1,215 -2.88(-9.12%)
Jun 15, 2022 31.28 31.58 31.28 31.58 1,073 +1.44(+4.78%)
Jun 14, 2022 30.14 30.14 30.14 30.14 529 -3.09(-9.30%)
Jun 13, 2022 33.23 33.23 33.23 33.23 716 -1.78(-5.08%)
Jun 10, 2022 35.01 35.01 35.01 35.01 1,681 -3.14(-8.23%)
Jun 08, 2022 38.15 21 -0.50(-1.30%)
Jun 06, 2022 38.65 74 +1.71(+4.63%)
Jun 03, 2022 36.94 36.94 36.94 36.94 130 -0.85(-2.25%)
Jun 02, 2022 35.93 37.79 35.93 37.79 3,080 +1.59(+4.39%)
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.