Other OTC - Delayed Quote USD

HelloFresh SE (HLFFF)

7.20 +0.55 (+8.27%)
At close: April 19 at 12:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 6.80 7.20 6.80 7.20 7.20 16,500
Apr 18, 2024 6.65 6.65 6.65 6.65 6.65 -
Apr 17, 2024 6.60 6.65 6.60 6.65 6.65 2,000
Apr 16, 2024 6.93 6.93 6.64 6.70 6.70 11,100
Apr 15, 2024 7.00 7.00 6.80 6.85 6.85 27,500
Apr 12, 2024 7.06 7.10 6.90 6.90 6.90 4,000
Apr 11, 2024 7.00 7.00 6.96 6.96 6.96 27,000
Apr 10, 2024 7.15 7.15 7.15 7.15 7.15 7,600
Apr 9, 2024 7.20 7.20 7.20 7.20 7.20 3,000
Apr 8, 2024 6.80 6.80 6.80 6.80 6.80 -
Apr 5, 2024 6.89 6.89 6.80 6.80 6.80 2,200
Apr 4, 2024 7.01 7.10 6.89 6.89 6.89 33,400
Apr 3, 2024 6.90 7.02 6.90 7.02 7.02 10,800
Apr 2, 2024 6.94 6.95 6.90 6.95 6.95 25,100
Apr 1, 2024 7.20 7.20 7.20 7.20 7.20 4,100
Mar 28, 2024 7.14 7.44 7.14 7.44 7.44 1,200
Mar 27, 2024 7.20 7.20 7.15 7.15 7.15 15,500
Mar 26, 2024 7.56 7.56 7.20 7.20 7.20 6,300
Mar 25, 2024 7.11 7.18 7.11 7.18 7.18 4,600
Mar 22, 2024 7.35 7.35 7.20 7.20 7.20 8,000
Mar 21, 2024 7.40 7.70 7.40 7.40 7.40 11,300
Mar 20, 2024 7.35 7.35 7.35 7.35 7.35 600
Mar 19, 2024 7.49 7.51 7.33 7.51 7.51 28,700
Mar 18, 2024 8.21 8.21 7.50 7.81 7.81 2,200
Mar 15, 2024 7.94 8.19 7.94 8.10 8.10 2,000
Mar 14, 2024 7.74 7.74 7.33 7.33 7.33 600
Mar 13, 2024 7.96 7.96 7.64 7.82 7.82 1,000
Mar 12, 2024 7.69 7.69 7.69 7.69 7.69 200
Mar 11, 2024 7.58 7.75 7.43 7.75 7.75 2,800
Mar 8, 2024 7.66 7.99 7.33 7.35 7.35 10,200
Mar 7, 2024 13.05 13.05 10.87 10.87 10.87 5,000
Mar 6, 2024 13.26 13.26 13.26 13.26 13.26 200
Mar 5, 2024 12.67 12.67 12.67 12.67 12.67 300
Mar 4, 2024 13.10 13.10 13.00 13.00 13.00 4,000
Mar 1, 2024 13.70 13.70 13.70 13.70 13.70 200
Feb 29, 2024 13.91 13.91 13.91 13.91 13.91 100
Feb 28, 2024 12.82 12.82 12.82 12.82 12.82 -
Feb 27, 2024 12.82 12.82 12.82 12.82 12.82 -
Feb 26, 2024 12.82 12.82 12.82 12.82 12.82 200
Feb 23, 2024 13.40 13.67 13.40 13.67 13.67 8,700
Feb 22, 2024 13.94 13.94 13.10 13.20 13.20 7,300
Feb 21, 2024 12.87 12.87 12.87 12.87 12.87 500
Feb 20, 2024 13.10 13.15 13.10 13.10 13.10 3,100
Feb 16, 2024 13.30 13.30 13.30 13.30 13.30 700
Feb 15, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 14, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 13, 2024 13.30 13.30 13.30 13.30 13.30 100
Feb 12, 2024 14.00 14.00 14.00 14.00 14.00 -
Feb 9, 2024 14.00 14.00 14.00 14.00 14.00 -
Feb 8, 2024 14.00 14.00 14.00 14.00 14.00 -
Feb 7, 2024 14.00 14.00 14.00 14.00 14.00 -
Feb 6, 2024 14.00 14.00 14.00 14.00 14.00 -
Feb 5, 2024 14.00 14.00 14.00 14.00 14.00 100
Feb 2, 2024 12.82 12.82 12.82 12.82 12.82 700
Feb 1, 2024 13.60 13.60 13.60 13.60 13.60 1,000
Jan 31, 2024 13.60 13.60 13.60 13.60 13.60 200
Jan 30, 2024 14.18 14.20 14.18 14.20 14.20 5,300
Jan 29, 2024 14.55 14.60 14.53 14.60 14.60 800
Jan 26, 2024 14.20 14.20 14.20 14.20 14.20 100
Jan 25, 2024 14.69 14.69 14.20 14.20 14.20 1,100
Jan 24, 2024 14.35 14.35 14.02 14.24 14.24 17,100
Jan 23, 2024 13.01 13.01 13.01 13.01 13.01 -
Jan 22, 2024 12.28 13.01 12.28 13.01 13.01 11,200
Jan 19, 2024 13.15 13.15 13.15 13.15 13.15 2,600
Jan 18, 2024 13.35 13.35 13.35 13.35 13.35 -
Jan 17, 2024 13.35 13.35 13.35 13.35 13.35 2,200
Jan 16, 2024 13.00 13.35 13.00 13.35 13.35 9,500
Jan 12, 2024 14.45 14.45 14.45 14.45 14.45 8,500
Jan 11, 2024 15.44 15.44 15.44 15.44 15.44 200
Jan 10, 2024 14.85 14.90 14.85 14.90 14.90 5,800
Jan 9, 2024 15.05 15.05 15.05 15.05 15.05 -
Jan 8, 2024 14.79 15.05 14.79 15.05 15.05 6,500
Jan 5, 2024 14.88 14.90 14.88 14.90 14.90 300
Jan 4, 2024 14.27 14.83 14.27 14.72 14.72 4,100
Jan 3, 2024 15.15 15.15 14.85 14.85 14.85 1,000
Jan 2, 2024 16.03 16.03 16.03 16.03 16.03 -
Dec 29, 2023 16.03 16.03 16.03 16.03 16.03 4,900
Dec 28, 2023 15.98 15.98 15.98 15.98 15.98 300
Dec 27, 2023 16.15 16.30 16.15 16.25 16.25 8,200
Dec 26, 2023 15.00 15.00 15.00 15.00 15.00 300
Dec 22, 2023 15.15 15.38 15.15 15.38 15.38 1,800
Dec 21, 2023 16.00 16.00 16.00 16.00 16.00 -
Dec 20, 2023 16.00 16.00 16.00 16.00 16.00 100
Dec 19, 2023 16.37 16.37 15.97 15.97 15.97 20,700
Dec 18, 2023 15.77 15.77 15.77 15.77 15.77 1,600
Dec 15, 2023 16.43 16.43 16.43 16.43 16.43 8,300
Dec 14, 2023 17.17 17.17 17.17 17.17 17.17 -
Dec 13, 2023 17.17 17.17 17.17 17.17 17.17 -
Dec 12, 2023 17.17 17.17 17.17 17.17 17.17 -
Dec 11, 2023 17.17 17.17 17.17 17.17 17.17 400
Dec 8, 2023 17.15 17.15 17.15 17.15 17.15 500
Dec 7, 2023 16.95 16.95 16.95 16.95 16.95 -
Dec 6, 2023 16.90 16.95 16.90 16.95 16.95 1,600
Dec 5, 2023 16.45 16.45 16.45 16.45 16.45 1,500
Dec 4, 2023 16.41 16.41 16.25 16.25 16.25 2,300
Dec 1, 2023 15.08 16.25 15.08 16.25 16.25 700
Nov 30, 2023 16.09 16.09 16.09 16.09 16.09 100
Nov 29, 2023 16.09 16.09 16.09 16.09 16.09 200
Nov 28, 2023 16.15 16.15 16.15 16.15 16.15 -
Nov 27, 2023 16.15 16.15 16.15 16.15 16.15 3,200
Nov 24, 2023 15.95 15.95 15.95 15.95 15.95 -
Nov 22, 2023 15.90 16.05 15.90 15.95 15.95 4,400
Nov 21, 2023 17.00 17.00 16.45 16.45 16.45 1,200
Nov 20, 2023 18.00 18.10 18.00 18.10 18.10 600
Nov 17, 2023 17.60 17.60 17.60 17.60 17.60 600
Nov 16, 2023 16.75 17.55 16.75 17.25 17.25 11,600
Nov 15, 2023 22.55 22.55 20.49 20.49 20.49 1,700
Nov 14, 2023 22.25 22.25 22.00 22.00 22.00 4,200
Nov 13, 2023 21.25 21.25 21.25 21.25 21.25 5,200
Nov 10, 2023 21.82 21.82 21.82 21.82 21.82 3,100
Nov 9, 2023 21.71 21.82 21.71 21.82 21.82 5,000
Nov 8, 2023 23.31 23.31 23.31 23.31 23.31 -
Nov 7, 2023 23.31 23.31 23.31 23.31 23.31 300
Nov 6, 2023 23.31 23.31 23.31 23.31 23.31 100
Nov 3, 2023 23.81 23.81 23.81 23.81 23.81 -
Nov 2, 2023 23.81 23.81 23.81 23.81 23.81 100
Nov 1, 2023 23.81 23.81 23.81 23.81 23.81 300
Oct 31, 2023 23.81 23.81 23.81 23.81 23.81 -
Oct 30, 2023 22.11 23.81 22.11 23.81 23.81 1,900
Oct 27, 2023 26.56 26.56 26.56 26.56 26.56 -
Oct 26, 2023 26.56 26.56 26.56 26.56 26.56 -
Oct 25, 2023 26.56 26.56 26.56 26.56 26.56 -
Oct 24, 2023 26.56 26.56 26.56 26.56 26.56 -
Oct 23, 2023 26.56 26.56 26.56 26.56 26.56 -
Oct 20, 2023 26.56 26.56 26.56 26.56 26.56 -
Oct 19, 2023 26.56 26.56 26.56 26.56 26.56 -
Oct 18, 2023 25.73 26.56 25.73 26.56 26.56 500
Oct 17, 2023 26.65 26.65 26.65 26.65 26.65 -
Oct 16, 2023 26.65 26.65 26.65 26.65 26.65 100
Oct 13, 2023 27.31 27.31 27.31 27.31 27.31 5,000
Oct 12, 2023 27.32 27.32 27.32 27.32 27.32 13,400
Oct 11, 2023 27.29 27.29 27.29 27.29 27.29 -
Oct 10, 2023 27.29 27.29 27.29 27.29 27.29 -
Oct 9, 2023 27.29 27.29 27.29 27.29 27.29 -
Oct 6, 2023 27.40 27.40 27.29 27.29 27.29 500
Oct 5, 2023 28.62 28.62 28.62 28.62 28.62 13,400
Oct 4, 2023 29.26 29.26 29.26 29.26 29.26 -
Oct 3, 2023 29.26 29.26 29.26 29.26 29.26 -
Oct 2, 2023 29.26 29.26 29.26 29.26 29.26 200
Sep 29, 2023 29.05 29.05 29.05 29.05 29.05 -
Sep 28, 2023 29.05 29.05 29.05 29.05 29.05 13,300
Sep 27, 2023 29.51 29.51 29.51 29.51 29.51 300
Sep 26, 2023 30.95 30.95 30.95 30.95 30.95 -
Sep 25, 2023 30.95 30.95 30.95 30.95 30.95 100
Sep 22, 2023 32.63 32.63 32.63 32.63 32.63 300
Sep 21, 2023 33.40 33.40 33.40 33.40 33.40 14,200
Sep 20, 2023 34.87 34.87 34.87 34.87 34.87 100
Sep 19, 2023 34.56 34.56 34.56 34.56 34.56 100
Sep 18, 2023 34.47 34.70 34.47 34.56 34.56 69,600
Sep 15, 2023 35.50 35.82 35.42 35.42 35.42 70,100
Sep 14, 2023 31.55 31.55 31.55 31.55 31.55 -
Sep 13, 2023 31.55 31.55 31.55 31.55 31.55 -
Sep 12, 2023 31.55 31.55 31.55 31.55 31.55 -
Sep 11, 2023 31.55 31.55 31.55 31.55 31.55 -
Sep 8, 2023 31.55 31.55 31.55 31.55 31.55 -
Sep 7, 2023 31.55 31.55 31.55 31.55 31.55 -
Sep 6, 2023 31.55 31.55 31.55 31.55 31.55 200
Sep 5, 2023 32.67 32.67 32.67 32.67 32.67 -
Sep 1, 2023 32.67 32.67 32.67 32.67 32.67 200
Aug 31, 2023 33.21 33.21 33.21 33.21 33.21 100
Aug 30, 2023 29.50 29.50 29.50 29.50 29.50 -
Aug 29, 2023 29.50 29.50 29.50 29.50 29.50 400
Aug 28, 2023 28.37 28.37 28.37 28.37 28.37 -
Aug 25, 2023 28.37 28.37 28.37 28.37 28.37 -
Aug 24, 2023 28.37 28.37 28.37 28.37 28.37 -
Aug 23, 2023 28.37 28.37 28.37 28.37 28.37 300
Aug 22, 2023 28.37 28.37 28.37 28.37 28.37 -
Aug 21, 2023 27.94 28.37 27.94 28.37 28.37 700
Aug 18, 2023 28.13 28.13 28.13 28.13 28.13 108,200
Aug 17, 2023 28.78 29.08 28.38 29.08 29.08 1,000
Aug 16, 2023 27.00 27.50 27.00 27.50 27.50 200
Aug 15, 2023 26.64 26.64 26.64 26.64 26.64 -
Aug 14, 2023 26.64 26.64 26.64 26.64 26.64 -
Aug 11, 2023 26.64 26.64 26.64 26.64 26.64 -
Aug 10, 2023 26.64 26.64 26.64 26.64 26.64 100
Aug 9, 2023 26.90 26.90 26.41 26.64 26.64 1,400
Aug 8, 2023 25.91 25.91 25.91 25.91 25.91 400
Aug 7, 2023 25.91 25.91 25.91 25.91 25.91 100
Aug 4, 2023 25.91 25.91 25.91 25.91 25.91 -
Aug 3, 2023 25.91 25.91 25.91 25.91 25.91 -
Aug 2, 2023 25.91 25.91 25.91 25.91 25.91 100
Aug 1, 2023 25.91 25.91 25.91 25.91 25.91 -
Jul 31, 2023 25.91 25.91 25.91 25.91 25.91 -
Jul 28, 2023 25.91 25.91 25.91 25.91 25.91 -
Jul 27, 2023 25.91 25.91 25.91 25.91 25.91 -
Jul 26, 2023 25.91 25.91 25.91 25.91 25.91 -
Jul 25, 2023 25.91 25.91 25.91 25.91 25.91 -
Jul 24, 2023 25.91 25.91 25.91 25.91 25.91 600
Jul 21, 2023 25.08 25.08 25.08 25.08 25.08 100
Jul 20, 2023 24.45 24.45 24.45 24.45 24.45 200
Jul 19, 2023 26.80 26.80 26.80 26.80 26.80 100
Jul 18, 2023 26.80 26.80 26.80 26.80 26.80 100
Jul 17, 2023 26.80 26.80 26.80 26.80 26.80 -
Jul 14, 2023 26.83 26.83 26.80 26.80 26.80 1,400
Jul 13, 2023 27.18 27.18 27.18 27.18 27.18 200
Jul 12, 2023 26.81 26.81 26.63 26.63 26.63 300
Jul 11, 2023 26.50 26.50 26.50 26.50 26.50 -
Jul 10, 2023 26.50 26.50 26.50 26.50 26.50 5,100
Jul 7, 2023 25.48 25.48 25.48 25.48 25.48 -
Jul 6, 2023 25.48 25.48 25.48 25.48 25.48 100
Jul 5, 2023 26.10 26.10 26.10 26.10 26.10 -
Jul 3, 2023 25.70 26.10 25.67 26.10 26.10 2,400
Jun 30, 2023 24.54 24.54 24.54 24.54 24.54 100
Jun 29, 2023 24.37 24.37 24.37 24.37 24.37 400
Jun 28, 2023 24.83 24.83 24.83 24.83 24.83 2,500
Jun 27, 2023 23.01 23.01 23.01 23.01 23.01 100
Jun 26, 2023 23.00 23.10 23.00 23.01 23.01 6,200
Jun 23, 2023 23.65 23.65 23.65 23.65 23.65 -
Jun 22, 2023 23.40 23.66 23.40 23.65 23.65 17,700
Jun 21, 2023 20.40 20.40 20.40 20.40 20.40 100
Jun 20, 2023 21.18 21.18 20.25 20.30 20.30 8,400
Jun 16, 2023 20.30 20.30 20.30 20.30 20.30 9,400
Jun 15, 2023 19.70 20.09 19.70 20.09 20.09 5,200
Jun 14, 2023 19.60 19.60 19.30 19.30 19.30 2,400
Jun 13, 2023 19.50 19.50 19.50 19.50 19.50 1,300
Jun 12, 2023 19.50 19.50 19.50 19.50 19.50 2,600
Jun 9, 2023 19.85 19.85 19.85 19.85 19.85 13,100
Jun 8, 2023 19.90 19.90 19.90 19.90 19.90 26,400
Jun 7, 2023 19.71 20.05 19.71 19.90 19.90 3,100
Jun 6, 2023 20.25 20.25 20.25 20.25 20.25 2,300
Jun 5, 2023 22.35 22.35 22.35 22.35 22.35 -
Jun 2, 2023 22.35 22.35 22.35 22.35 22.35 -
Jun 1, 2023 22.75 22.75 22.35 22.35 22.35 500
May 31, 2023 23.65 23.65 23.65 23.65 23.65 -
May 30, 2023 23.65 23.65 23.65 23.65 23.65 -
May 26, 2023 23.65 23.65 23.65 23.65 23.65 -
May 25, 2023 23.47 23.65 23.47 23.65 23.65 900
May 24, 2023 23.65 23.65 23.65 23.65 23.65 -
May 23, 2023 23.65 23.65 23.65 23.65 23.65 -
May 22, 2023 23.65 23.65 23.65 23.65 23.65 200
May 19, 2023 24.30 24.30 24.30 24.30 24.30 1,400
May 18, 2023 24.02 24.30 24.02 24.30 24.30 600
May 17, 2023 24.30 24.30 24.30 24.30 24.30 -
May 16, 2023 24.30 24.30 24.30 24.30 24.30 400
May 15, 2023 25.45 25.45 25.45 25.45 25.45 -
May 12, 2023 25.45 25.45 25.45 25.45 25.45 -
May 11, 2023 25.50 25.50 25.45 25.45 25.45 400
May 10, 2023 25.75 26.40 25.75 26.40 26.40 3,800
May 9, 2023 25.60 25.65 25.41 25.41 25.41 400
May 8, 2023 26.75 26.75 26.75 26.75 26.75 4,500
May 5, 2023 27.00 27.00 27.00 27.00 27.00 200
May 4, 2023 26.12 26.12 26.12 26.12 26.12 -
May 3, 2023 26.12 26.12 26.12 26.12 26.12 -
May 2, 2023 26.30 26.43 26.12 26.12 26.12 1,600
May 1, 2023 27.00 27.00 27.00 27.00 27.00 100
Apr 28, 2023 26.62 26.62 26.62 26.62 26.62 200
Apr 27, 2023 28.50 28.50 28.50 28.50 28.50 900
Apr 26, 2023 26.99 26.99 26.99 26.99 26.99 -
Apr 25, 2023 26.99 26.99 26.99 26.99 26.99 -
Apr 24, 2023 26.99 26.99 26.99 26.99 26.99 -
Apr 21, 2023 26.99 26.99 26.99 26.99 26.99 1,400
Apr 20, 2023 27.50 27.50 26.99 26.99 26.99 200

Related Tickers

MTYFF MTY Food Group Inc.
33.50
0.00%
 
FWRG First Watch Restaurant Group, Inc.
22.30
+0.45%
 
MTY.TO MTY Food Group Inc.
46.40
-0.45%
 
CAVA CAVA Group, Inc.
59.67
-2.98%
 
MCD McDonald's Corporation
271.99
+0.37%
 
CMG Chipotle Mexican Grill, Inc.
2,869.11
-1.34%