HelloFresh SE (1HFG)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.286 | -3.57232075943 | 8.006 | 8.606 | 8.006 | 1922 | 8.47062928 | DE |
| 4 | -4.43 | -36.4609053498 | 12.15 | 12.155 | 8.006 | 2251 | 9.12738256 | DE |
| 12 | -5.135 | -39.94554648 | 12.855 | 13.46 | 8.006 | 1775 | 10.57778636 | DE |
| 26 | -0.772 | -9.09090909091 | 8.492 | 13.46 | 8.006 | 1308 | 10.84341031 | DE |
| 52 | 0.76 | 10.9195402299 | 6.96 | 13.46 | 4.523 | 1256 | 8.36650097 | DE |
| 156 | -12.125 | -61.0985134795 | 19.845 | 19.845 | 4.523 | 1272 | 8.66403432 | DE |
| 260 | -12.125 | -61.0985134795 | 19.845 | 19.845 | 4.523 | 1272 | 8.66403432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 8.314 | 0 | 0.00 | 8.314 | 8.314 | 8.314 | 0 |
| 1742489700 | 8.314 | -0.29 | -3.35 | 8.314 | 8.314 | 8.314 | 200 |
| 1742403300 | 8.602 | 0.22 | 2.65 | 8.6039999 | 8.6039999 | 8.602 | 2148 |
| 1742316900 | 8.38 | -0.19 | -2.24 | 8.606 | 8.606 | 8.38 | 330 |
| 1742230500 | 8.5719999 | 0.34 | 4.10 | 8.35 | 8.5719999 | 8.35 | 4200 |
| 1741971300 | 8.234 | 0.15 | 1.88 | 8.006 | 8.234 | 8.006 | 2733 |
| 1741884900 | 8.082 | -0.18 | -2.15 | 8.082 | 8.082 | 8.082 | 931 |
| 1741798500 | 8.26 | 0.01 | 0.15 | 8.256 | 8.26 | 8.256 | 450 |
| 1741712100 | 8.248 | -2.76 | -25.05 | 8.964 | 8.964 | 8.248 | 7740 |
| 1741625700 | 11.005 | 0 | 0.00 | 11.005 | 11.005 | 11.005 | 0 |
| 1741366500 | 11.005 | 0 | 0.00 | 11.005 | 11.005 | 11.005 | 0 |
| 1741280100 | 11.005 | 0 | 0.00 | 11.005 | 11.005 | 11.005 | 0 |
| 1741193700 | 11.005 | 0.38 | 3.53 | 10.95 | 11.02 | 10.95 | 301 |
| 1741107300 | 10.63 | -1.32 | -11.05 | 10.94 | 10.94 | 10.63 | 6580 |
| 1741020900 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1740761700 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1740675300 | 11.95 | -0.2 | -1.61 | 11.95 | 11.95 | 11.95 | 1000 |
| 1740588900 | 12.145 | -1.32 | -9.77 | 12.15 | 12.155 | 12.145 | 400 |
| 1740502500 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1740416100 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1740156900 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1740070500 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1739984100 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1739897700 | 13.46 | 0 | 0.00 | 13.46 | 13.46 | 13.46 | 0 |
| 1739811300 | 13.46 | 0.76 | 5.94 | 13 | 13.46 | 13 | 1600 |
| 1739552100 | 12.705 | 0 | 0.00 | 12.705 | 12.705 | 12.705 | 0 |
| 1739465700 | 12.705 | 0.82 | 6.90 | 12.325 | 12.705 | 12.325 | 3600 |
| 1739379300 | 11.885 | 0 | 0.00 | 11.885 | 11.885 | 11.885 | 0 |
| 1739292900 | 11.885 | -0.04 | -0.34 | 11.885 | 11.885 | 11.885 | 600 |
| 1739206500 | 11.925 | 0.74 | 6.62 | 11.925 | 11.925 | 11.925 | 400 |
| 1738947300 | 11.185 | 0.04 | 0.40 | 11.115 | 11.185 | 11.115 | 950 |
| 1738860900 | 11.14 | 0.97 | 9.48 | 10.95 | 11.14 | 10.895 | 2400 |
| 1738774500 | 10.175 | -0.82 | -7.46 | 10.175 | 10.175 | 10.175 | 50 |
| 1738688100 | 10.995 | 0 | 0.00 | 10.995 | 10.995 | 10.995 | 0 |
| 1738601700 | 10.995 | 0 | 0.00 | 10.995 | 10.995 | 10.995 | 0 |
| 1738342500 | 10.995 | 0.06 | 0.55 | 10.995 | 10.995 | 10.995 | 180 |
| 1738256100 | 10.935 | -0.4 | -3.49 | 11.11 | 11.11 | 10.915 | 1550 |
| 1738169700 | 11.33 | -0.35 | -2.96 | 11.33 | 11.33 | 11.33 | 300 |
| 1738083300 | 11.675 | 0 | 0.00 | 11.675 | 11.675 | 11.675 | 0 |
| 1737996900 | 11.675 | 0.27 | 2.32 | 11.665 | 11.675 | 11.665 | 2700 |
| 1737737700 | 11.41 | -0.2 | -1.68 | 11.595 | 11.595 | 11.315 | 1100 |
| 1737651300 | 11.605 | -1.22 | -9.51 | 11.605 | 11.65 | 11.605 | 1460 |
| 1737564900 | 12.825 | 0 | 0.00 | 12.825 | 12.825 | 12.825 | 0 |
| 1737478500 | 12.825 | 0 | 0.00 | 12.825 | 12.825 | 12.825 | 0 |
| 1737392100 | 12.825 | 0 | 0.00 | 12.825 | 12.825 | 12.825 | 0 |
| 1737132900 | 12.825 | 0 | 0.00 | 12.825 | 12.825 | 12.825 | 0 |
| 1737046500 | 12.825 | 0 | 0.00 | 12.825 | 12.825 | 12.825 | 0 |
| 1736960100 | 12.825 | 1.05 | 8.92 | 12.825 | 12.96 | 12.825 | 4740 |
| 1736873700 | 11.775 | 0 | 0.00 | 11.775 | 11.775 | 11.775 | 0 |
| 1736787300 | 11.775 | -0.07 | -0.59 | 11.775 | 11.775 | 11.775 | 95 |
| 1736528100 | 11.845 | -1.01 | -7.86 | 12.485 | 12.485 | 11.845 | 2850 |
| 1736441700 | 12.855 | 0 | 0.00 | 12.855 | 12.855 | 12.855 | 0 |
| 1736355300 | 12.855 | 0 | 0.00 | 12.855 | 12.855 | 12.855 | 0 |
| 1736268900 | 12.855 | 0 | 0.00 | 12.855 | 12.855 | 12.855 | 0 |
| 1736182500 | 12.855 | 0 | 0.00 | 12.855 | 12.855 | 12.855 | 0 |
| 1735923300 | 12.855 | 0.89 | 7.44 | 12.855 | 12.855 | 12.855 | 775 |
| 1735836900 | 11.965 | 0 | 0.00 | 11.965 | 11.965 | 11.965 | 0 |
| 1735577700 | 11.965 | 0 | 0.00 | 11.965 | 11.965 | 11.965 | 0 |
| 1735318500 | 11.965 | 0 | 0.00 | 11.965 | 11.965 | 11.965 | 0 |
| 1734972900 | 11.965 | 0.05 | 0.42 | 11.965 | 11.965 | 11.965 | 20 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
