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 (%)
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%)
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%)
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.