Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hellofresh Se (OP: HELFY )

2.986 +0.096 (+3.32%)

Streaming Delayed Price Updated: 12:53 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	3.000	3.000	2.970	2.986	10,491	+0.10(+3.32%)
Nov 27, 2024	2.900	2.930	2.890	2.890	12,982	-0.05(-1.70%)
Nov 26, 2024	2.950	2.950	2.930	2.940	50,055	-0.01(-0.34%)
Nov 25, 2024	2.928	2.980	2.928	2.950	27,966	+0.24(+8.86%)
Nov 22, 2024	2.707	2.730	2.700	2.710	13,029	+0.05(+1.88%)
Nov 21, 2024	2.720	2.720	2.610	2.660	48,300	-0.21(-7.32%)
Nov 20, 2024	2.828	2.870	2.828	2.870	7,360	-0.04(-1.37%)
Nov 19, 2024	2.900	2.910	2.900	2.910	18,060	+0.03(+0.87%)
Nov 18, 2024	2.850	2.885	2.850	2.885	5,135	+0.15(+5.68%)
Nov 15, 2024	2.728	2.790	2.728	2.730	5,078	-0.19(-6.51%)
Nov 14, 2024	2.920	2.950	2.920	2.920	1,283	-0.12(-3.95%)
Nov 13, 2024	3.040	3.040	3.025	3.040	21,217	+0.21(+7.42%)
Nov 12, 2024	2.840	2.840	2.800	2.830	13,536	+0.01(+0.35%)
Nov 11, 2024	2.850	2.860	2.820	2.820	6,127	-0.04(-1.40%)
Nov 08, 2024	2.913	2.913	2.850	2.860	11,443	+0.06(+2.14%)
Nov 07, 2024	2.783	2.816	2.783	2.800	1,621	+0.10(+3.68%)
Nov 06, 2024	2.685	2.730	2.685	2.700	7,043	-0.06(-2.16%)
Nov 05, 2024	2.690	2.760	2.690	2.760	1,801	-0.02(-0.83%)
Nov 04, 2024	2.783	2.783	2.780	2.783	2,510	-0.04(-1.42%)
Nov 01, 2024	2.850	2.860	2.815	2.823	10,534	+0.12(+4.56%)
Oct 31, 2024	2.700	2.700	2.700	2.700	254	+0.01(+0.37%)
Oct 30, 2024	2.680	2.690	2.663	2.690	5,730	-0.06(-2.18%)
Oct 29, 2024	2.680	2.752	2.620	2.750	2,801	-0.05(-1.79%)
Oct 28, 2024	2.870	2.873	2.800	2.800	16,005	-0.01(-0.36%)
Oct 25, 2024	2.760	2.840	2.710	2.810	121,304	+0.46(+19.32%)
Oct 24, 2024	2.352	2.360	2.352	2.355	2,143	+0.08(+3.29%)
Oct 22, 2024				2.280	18	-0.01(-0.46%)
Oct 18, 2024				2.291	84	+0.02(+0.90%)
Oct 17, 2024	2.320	2.320	2.270	2.270	2,804	-0.10(-4.02%)
Oct 16, 2024	2.400	2.400	2.365	2.365	1,453	-0.04(-1.58%)
Oct 15, 2024	2.390	2.403	2.370	2.403	1,060	+0.04(+1.82%)
Oct 14, 2024	2.360	2.360	2.350	2.360	10,751	-0.03(-1.28%)
Oct 11, 2024	2.395	2.395	2.390	2.390	2,675	-0.08(-3.22%)
Oct 10, 2024	2.470	2.470	2.460	2.470	3,000	-0.05(-1.98%)
Oct 09, 2024	2.520	2.535	2.520	2.520	11,114	+0.02(+1.00%)
Oct 08, 2024	2.495	2.495	2.495	2.495	5,822	-0.13(-4.81%)
Oct 07, 2024	2.600	2.621	2.590	2.621	6,083	+0.11(+4.42%)
Oct 04, 2024	2.510	2.510	2.490	2.510	1,868	+0.01(+0.40%)
Oct 02, 2024				2.500	0	-0.02(-0.79%)
Oct 01, 2024	2.540	2.540	2.510	2.520	20,413	+0.01(+0.40%)
Sep 30, 2024	2.500	2.580	2.500	2.510	29,435	-0.09(-3.59%)
Sep 27, 2024	2.550	2.620	2.550	2.603	25,948	+0.10(+4.02%)
Sep 26, 2024	2.480	2.510	2.480	2.503	57,767	+0.17(+7.19%)
Sep 25, 2024	2.400	2.400	2.335	2.335	11,836	-0.08(-3.51%)
Sep 24, 2024	2.330	2.420	2.330	2.420	6,089	+0.18(+8.04%)
Sep 23, 2024	2.250	2.268	2.240	2.240	12,585	-0.08(-3.45%)
Sep 20, 2024	2.330	2.330	2.290	2.320	48,069	-0.03(-1.28%)
Sep 19, 2024	2.340	2.355	2.330	2.350	2,858	-0.07(-2.89%)
Sep 18, 2024	2.410	2.450	2.370	2.420	1,250	+0.09(+3.86%)
Sep 17, 2024	2.362	2.380	2.330	2.330	45,165	+0.08(+3.56%)
Sep 16, 2024	2.250	2.250	2.230	2.250	3,564	+0.07(+3.09%)
Sep 13, 2024	2.190	2.190	2.147	2.183	17,461	+0.10(+4.60%)
Sep 12, 2024	2.060	2.087	2.050	2.087	10,050	-0.01(-0.64%)
Sep 11, 2024	2.030	2.100	2.020	2.100	110,737	+0.27(+14.75%)
Sep 10, 2024	1.790	1.860	1.763	1.830	178,384	+0.00(+0.00%)
Sep 09, 2024	1.860	1.863	1.830	1.830	12,739	+0.01(+0.55%)
Sep 06, 2024	1.820	1.820	1.780	1.820	72,405	-0.02(-1.36%)
Sep 05, 2024	1.883	1.890	1.845	1.845	68,680	+0.01(+0.82%)
Sep 04, 2024	1.835	1.835	1.820	1.830	15,891	-0.08(-4.19%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hellofresh Se (OP: HELFY )

Historical Prices