Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hella Gmbh & CO Kgaa (OP: HLLGY )

N/A UNCHANGED
Last Price Updated: 10:10 AM EDT, May 13, 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 (%)
Jan 29, 2021 31.46 31.46 31.46 31.46 600 +0.66(+2.14%)
Jan 28, 2021 30.80 30.80 30.80 1 +0.00(+0.00%)
Jan 27, 2021 30.80 30.80 30.80 176 +0.00(+0.00%)
Jan 26, 2021 30.80 30.80 30.80 30.80 203 +1.00(+3.36%)
Jan 25, 2021 29.80 30.91 29.80 29.80 696 -0.63(-2.07%)
Jan 22, 2021 30.43 30.43 30.43 53 +0.00(+0.00%)
Jan 21, 2021 30.43 30.43 30.43 57 +0.00(+0.00%)
Jan 19, 2021 30.43 30.43 30.43 0 -2.57(-7.79%)
Jan 14, 2021 33.00 33.00 33.00 0 +0.00(+0.00%)
Jan 13, 2021 33.00 33.00 33.00 33.00 116 +0.20(+0.61%)
Jan 12, 2021 32.80 32.80 32.80 32.80 308 +1.00(+3.14%)
Jan 11, 2021 31.80 31.80 31.80 47 +0.00(+0.00%)
Jan 08, 2021 31.80 31.80 31.80 22 +0.00(+0.00%)
Jan 07, 2021 31.80 31.80 31.80 12 +0.00(+0.00%)
Jan 05, 2021 31.80 31.80 31.80 0 -0.20(-0.62%)
Jan 04, 2021 32.00 32.00 32.00 32.00 419 -1.04(-3.15%)
Dec 31, 2020 33.04 33.04 33.04 7 +0.04(+0.12%)
Dec 30, 2020 33.00 33.00 33.00 7 +0.00(+0.00%)
Dec 29, 2020 33.00 33.00 33.00 33.00 488 +0.70(+2.17%)
Dec 28, 2020 32.20 32.30 32.20 32.30 1,344 +0.40(+1.25%)
Dec 24, 2020 31.90 31.90 31.90 108 +0.00(+0.00%)
Dec 23, 2020 31.90 31.90 31.90 31.90 217 +0.40(+1.27%)
Dec 22, 2020 31.92 31.92 31.40 31.50 9,538 -0.90(-2.78%)
Dec 21, 2020 32.40 32.40 32.40 19 +0.00(+0.00%)
Dec 18, 2020 32.40 32.40 32.40 32.40 500 +0.18(+0.56%)
Dec 17, 2020 32.22 32.22 32.22 32.22 1,084 +0.86(+2.73%)
Dec 16, 2020 31.36 31.36 31.36 47 +0.00(+0.00%)
Dec 15, 2020 31.42 31.42 31.36 31.36 643 -0.24(-0.75%)
Dec 14, 2020 31.60 31.60 31.60 31.60 322 +1.50(+4.98%)
Dec 11, 2020 30.10 30.10 30.10 30.10 900 -1.34(-4.27%)
Dec 10, 2020 31.44 31.44 31.44 18 +0.00(+0.00%)
Dec 09, 2020 31.44 32.02 31.44 31.44 1,480 +1.41(+4.71%)
Dec 07, 2020 30.03 30.03 30.03 0 +0.63(+2.14%)
Dec 04, 2020 29.40 29.40 29.40 6 +0.00(+0.00%)
Dec 03, 2020 29.40 29.40 29.40 5 +0.00(+0.00%)
Dec 02, 2020 29.40 29.40 29.40 29.40 270 +0.99(+3.48%)
Nov 30, 2020 28.41 28.41 28.41 0 +1.01(+3.69%)
Nov 25, 2020 27.40 27.40 27.40 0 +0.00(+0.00%)
Nov 20, 2020 27.40 27.40 27.40 0 +0.00(+0.00%)
Nov 19, 2020 26.90 27.40 26.90 27.40 796 +0.88(+3.31%)
Nov 18, 2020 26.52 26.52 26.52 98 +0.00(+0.00%)
Nov 17, 2020 26.52 26.52 26.52 17 +0.00(+0.00%)
Nov 16, 2020 26.52 26.52 26.52 66 +0.00(+0.00%)
Nov 11, 2020 26.52 26.52 26.52 0 +3.23(+13.89%)
Nov 10, 2020 23.29 23.29 23.29 88 +0.00(+0.00%)
Nov 09, 2020 24.70 24.70 23.29 23.29 808 -0.04(-0.19%)
Nov 06, 2020 23.33 23.33 23.33 90 +0.00(+0.00%)
Nov 05, 2020 23.33 23.33 23.33 23.33 177 +1.02(+4.57%)
Nov 04, 2020 22.31 22.31 22.31 22.31 305 +0.42(+1.91%)
Nov 02, 2020 21.89 21.89 21.89 0 +0.42(+1.95%)
Oct 28, 2020 21.47 21.47 21.47 0 -3.92(-15.43%)
Oct 26, 2020 25.39 25.39 25.39 0 +0.00(+0.00%)
Oct 23, 2020 25.39 25.39 25.39 27 +0.00(+0.00%)
Oct 21, 2020 25.39 25.39 25.39 0 +0.00(+0.00%)
Oct 20, 2020 25.39 25.39 25.39 38 +0.00(+0.00%)
Oct 19, 2020 24.80 25.39 24.80 25.39 465 +1.00(+4.10%)
Oct 16, 2020 24.39 24.39 24.39 24.39 200 -0.36(-1.46%)
Oct 15, 2020 24.75 24.75 24.75 8 +0.00(+0.00%)
Oct 14, 2020 24.75 24.75 24.75 111 +0.00(+0.00%)
Oct 13, 2020 24.75 24.75 24.75 24.75 128 -0.45(-1.79%)
Oct 08, 2020 25.20 25.20 25.20 0 +0.00(+0.00%)
Oct 07, 2020 25.20 25.20 25.20 7 +0.00(+0.00%)
Oct 02, 2020 25.20 25.20 25.20 0 -1.45(-5.44%)
Oct 01, 2020 26.65 26.65 26.65 26.65 817 +0.82(+3.19%)
Sep 30, 2020 25.83 25.83 25.83 25.83 154 +2.14(+9.02%)
Sep 28, 2020 23.69 23.69 23.69 0 +0.00(+0.00%)
Sep 25, 2020 23.69 23.69 23.69 20 +0.00(+0.00%)
Sep 24, 2020 23.69 23.69 23.69 23.69 100 -1.26(-5.05%)
Sep 23, 2020 24.95 24.95 24.95 106 +0.00(+0.00%)
Sep 22, 2020 24.95 24.95 24.95 48 +0.00(+0.00%)
Sep 21, 2020 24.96 24.96 24.95 24.95 241 -0.75(-2.92%)
Sep 18, 2020 25.70 25.70 25.70 5 +0.00(+0.00%)
Sep 17, 2020 25.70 25.70 25.70 1 +0.00(+0.00%)
Sep 16, 2020 25.70 25.70 25.70 109 +0.00(+0.00%)
Sep 14, 2020 25.70 25.70 25.70 0 +0.51(+2.02%)
Sep 11, 2020 25.19 25.19 25.19 22 +0.00(+0.00%)
Sep 10, 2020 25.19 25.19 25.19 18 +0.00(+0.00%)
Sep 08, 2020 25.19 25.19 25.19 0 +0.00(+0.00%)
Sep 04, 2020 26.55 26.55 25.19 25.19 400 +0.74(+3.03%)
Sep 03, 2020 24.45 24.45 24.45 86 +0.00(+0.00%)
Sep 02, 2020 24.45 24.45 24.45 24.45 283 +0.43(+1.78%)
Sep 01, 2020 24.02 24.02 24.02 24.02 159 -0.18(-0.72%)
Aug 31, 2020 24.20 24.20 24.20 13 +0.00(+0.00%)
Aug 27, 2020 24.20 24.20 24.20 0 -0.02(-0.07%)
Aug 25, 2020 24.21 24.21 24.21 0 +0.00(+0.00%)
Aug 20, 2020 24.21 24.21 24.21 0 +0.00(+0.00%)
Aug 19, 2020 24.21 24.21 24.21 2 +0.00(+0.00%)
Aug 17, 2020 24.21 24.21 24.21 0 -0.67(-2.67%)
Aug 14, 2020 24.88 24.88 24.88 24.88 100 +0.73(+3.02%)
Aug 12, 2020 24.15 24.15 24.15 0 +0.09(+0.37%)
Aug 10, 2020 24.06 24.06 24.06 0 +1.58(+7.03%)
Aug 07, 2020 22.48 22.48 22.48 92 +0.00(+0.00%)
Aug 06, 2020 22.48 22.48 22.48 22.48 157 -0.54(-2.35%)
Aug 04, 2020 23.02 23.02 23.02 0 +0.36(+1.59%)
Aug 03, 2020 22.66 22.66 22.66 22.66 179 -1.03(-4.35%)
Jul 30, 2020 23.69 23.69 23.69 0 +0.00(+0.00%)
Jul 29, 2020 23.69 23.69 23.69 14 +0.00(+0.00%)
Jul 28, 2020 23.69 23.69 23.69 6 +0.00(+0.00%)
Jul 27, 2020 23.69 23.69 23.69 128 +0.00(+0.00%)
Jul 24, 2020 23.69 23.69 23.69 23.69 100 +1.32(+5.89%)
Jul 23, 2020 22.37 22.37 22.37 134 +0.00(+0.00%)
Jul 22, 2020 22.37 22.37 22.37 2 +0.00(+0.00%)
Jul 21, 2020 22.37 22.37 22.37 50 +0.00(+0.00%)
Jul 20, 2020 22.37 22.37 22.37 22.37 213 +1.08(+5.06%)
Jul 17, 2020 21.29 21.29 21.29 21.29 10,400 +0.29(+1.40%)
Jul 16, 2020 21.00 21.00 21.00 80 +0.00(+0.00%)
Jul 15, 2020 21.00 21.00 21.00 53 +0.00(+0.00%)
Jul 14, 2020 21.00 21.00 21.00 120 +0.00(+0.00%)
Jul 13, 2020 21.00 21.00 21.00 31 +0.00(+0.00%)
Jul 10, 2020 21.00 21.00 21.00 21.00 1,100 +0.80(+3.96%)
Jul 09, 2020 20.20 20.20 20.20 6 +0.00(+0.00%)
Jul 08, 2020 20.36 20.36 20.20 20.20 557 +0.32(+1.61%)
Jul 07, 2020 19.88 19.88 19.88 9 +0.00(+0.00%)
Jul 02, 2020 19.88 19.88 19.88 0 +0.00(+0.01%)
Jul 01, 2020 19.88 19.88 19.88 53 +0.00(+0.00%)
Jun 30, 2020 19.80 19.88 19.80 19.88 296 +0.20(+1.01%)
Jun 29, 2020 19.68 19.68 19.68 20 +0.00(+0.00%)
Jun 26, 2020 19.73 19.73 19.68 19.68 900 +0.24(+1.23%)
Jun 25, 2020 19.44 19.44 19.44 97 +0.00(+0.00%)
Jun 24, 2020 19.44 19.44 19.44 19.44 349 -0.68(-3.38%)
Jun 23, 2020 20.21 20.21 20.12 20.12 1,925 +0.82(+4.25%)
Jun 22, 2020 19.30 19.30 19.30 52 +0.00(+0.00%)
Jun 19, 2020 19.30 19.30 19.30 19.30 100 -0.95(-4.69%)
Jun 17, 2020 20.25 20.25 20.25 0 +0.18(+0.89%)
Jun 16, 2020 20.07 20.07 20.07 20.07 164 -0.44(-2.14%)
Jun 15, 2020 20.51 20.51 20.51 13 +0.00(+0.00%)
Jun 11, 2020 20.51 20.51 20.51 0 -1.22(-5.61%)
Jun 10, 2020 21.73 21.73 21.73 172 +0.00(+0.00%)
Jun 09, 2020 21.73 21.73 21.73 28 +0.00(+0.00%)
Jun 08, 2020 22.65 22.65 21.73 21.73 2,092 -0.67(-2.99%)
Jun 05, 2020 22.40 22.40 22.40 123 +0.00(+0.00%)
Jun 04, 2020 22.40 22.40 22.40 57 +0.00(+0.00%)
Jun 03, 2020 22.40 22.40 22.40 22.40 148 +2.82(+14.40%)
Jun 01, 2020 19.58 19.58 19.58 0 +0.00(+0.00%)
May 29, 2020 19.58 19.58 19.58 157 +0.00(+0.00%)
May 28, 2020 19.58 19.58 19.58 7 +0.00(+0.00%)
May 27, 2020 19.58 19.58 19.58 28 +0.00(+0.00%)
May 26, 2020 19.90 19.90 19.58 19.58 722 +1.62(+9.02%)
May 22, 2020 17.96 17.96 17.96 16 +0.00(+0.00%)
May 21, 2020 18.41 18.41 17.96 17.96 444 +2.14(+13.53%)
May 20, 2020 15.82 15.82 15.82 103 +0.00(+0.00%)
May 19, 2020 15.82 15.82 15.82 56 +0.00(+0.00%)
May 18, 2020 15.82 15.82 15.82 80 +0.00(+0.00%)
May 14, 2020 15.82 15.82 15.82 0 -1.23(-7.24%)
May 13, 2020 17.05 17.05 17.05 17.05 117 -1.05(-5.78%)
May 12, 2020 18.17 18.17 18.10 18.10 344 -0.08(-0.44%)
May 11, 2020 18.89 18.89 18.18 18.18 466 +0.63(+3.58%)
May 08, 2020 17.55 17.55 17.55 25 +0.00(+0.00%)
May 07, 2020 17.55 17.55 17.55 22 +0.00(+0.00%)
May 06, 2020 17.71 17.71 17.55 17.55 455 -0.40(-2.22%)
May 04, 2020 17.95 17.95 17.95 0 +0.52(+2.98%)
May 01, 2020 17.43 17.43 17.43 17.43 100 -0.31(-1.75%)
Apr 30, 2020 17.87 17.87 17.74 17.74 1,002 +0.70(+4.11%)
Apr 29, 2020 17.04 17.04 17.04 26 +0.00(+0.00%)
Apr 28, 2020 17.04 17.04 17.04 17.04 3,225 -0.42(-2.42%)
Apr 27, 2020 16.80 17.46 16.80 17.46 696 +1.14(+7.00%)
Apr 24, 2020 16.32 16.32 16.32 120 +0.00(+0.00%)
Apr 23, 2020 16.32 16.32 16.32 16.32 290 +0.73(+4.68%)
Apr 22, 2020 15.59 15.59 15.59 15.59 320 +0.16(+1.06%)
Apr 21, 2020 15.43 15.43 15.43 15.43 175 -0.61(-3.83%)
Apr 20, 2020 17.17 17.17 16.04 16.04 362 -1.07(-6.25%)
Apr 17, 2020 17.11 17.11 17.11 17.11 200 -0.30(-1.71%)
Apr 15, 2020 17.41 17.41 17.41 0 +0.38(+2.23%)
Apr 09, 2020 17.03 17.03 17.03 0 +1.21(+7.63%)
Apr 08, 2020 15.86 15.86 15.46 15.82 2,257 -0.51(-3.12%)
Apr 07, 2020 16.38 16.38 16.33 16.33 1,142 +2.18(+15.41%)
Apr 06, 2020 14.15 14.15 14.15 69 +0.00(+0.00%)
Apr 03, 2020 13.70 14.15 12.60 14.15 600 +0.72(+5.40%)
Apr 02, 2020 13.43 13.43 13.43 13.43 1,962 +0.24(+1.78%)
Apr 01, 2020 13.29 13.29 13.19 13.19 363 -0.27(-2.01%)
Mar 31, 2020 14.79 14.79 13.46 13.46 353 -0.23(-1.66%)
Mar 30, 2020 13.45 13.86 13.45 13.69 3,021 +0.36(+2.68%)
Mar 27, 2020 13.86 14.32 13.33 13.33 1,600 -0.63(-4.51%)
Mar 26, 2020 14.44 14.44 13.96 13.96 277 +0.10(+0.71%)
Mar 25, 2020 13.50 13.86 13.36 13.86 976 +1.48(+11.95%)
Mar 24, 2020 12.63 12.63 12.38 12.38 283 +0.36(+3.00%)
Mar 23, 2020 12.33 12.33 12.02 12.02 1,095 +1.87(+18.42%)
Mar 20, 2020 10.15 10.15 10.15 120 +0.00(+0.00%)
Mar 19, 2020 11.82 11.82 10.15 10.15 720 -0.61(-5.67%)
Mar 18, 2020 12.37 12.37 10.76 10.76 4,764 -1.71(-13.73%)
Mar 17, 2020 12.42 13.32 12.42 12.47 940 -2.83(-18.48%)
Mar 16, 2020 14.08 15.30 12.60 15.30 1,185 -0.46(-2.92%)
Mar 13, 2020 15.76 15.76 15.76 15.76 400 +0.98(+6.63%)
Mar 12, 2020 14.78 14.78 14.78 14.78 1,157 -2.54(-14.66%)
Mar 11, 2020 17.32 17.32 17.32 61 +0.00(+0.00%)
Mar 10, 2020 17.32 17.32 17.32 38 +0.00(+0.00%)
Mar 09, 2020 17.72 17.72 17.32 17.32 734 -1.98(-10.26%)
Mar 06, 2020 19.30 19.30 19.30 19.30 1,000 -1.20(-5.85%)
Mar 05, 2020 20.50 20.50 20.50 85 +0.00(+0.00%)
Mar 04, 2020 20.50 20.50 20.50 20.50 122 -0.64(-3.03%)
Mar 03, 2020 21.14 21.14 21.14 21.14 519 +0.74(+3.63%)
Mar 02, 2020 20.40 20.40 20.40 20.40 110 +0.50(+2.52%)
Feb 28, 2020 19.90 19.90 19.90 19.90 100 -0.25(-1.25%)
Feb 27, 2020 20.30 20.30 20.15 20.15 266 -0.68(-3.27%)
Feb 26, 2020 20.83 20.83 20.83 3 +0.00(+0.00%)
Feb 25, 2020 20.83 20.83 20.83 20.83 160 -1.25(-5.66%)
Feb 24, 2020 22.08 22.08 22.08 22.08 105 -1.17(-5.03%)
Feb 21, 2020 23.25 23.25 23.25 23.25 1,900 -0.55(-2.31%)
Feb 20, 2020 23.88 23.88 23.80 23.80 901 +0.11(+0.46%)
Feb 19, 2020 23.70 23.70 22.86 23.69 1,714 +0.04(+0.17%)
Feb 18, 2020 23.65 23.65 23.65 25 +0.00(+0.00%)
Feb 14, 2020 23.65 23.65 23.65 102 +0.00(+0.00%)
Feb 13, 2020 23.65 23.65 23.65 131 +0.00(+0.00%)
Feb 12, 2020 23.74 23.74 23.65 23.65 217 +0.78(+3.41%)
Feb 11, 2020 22.94 22.94 22.87 22.87 212 +0.27(+1.19%)
Feb 10, 2020 22.66 22.66 22.60 22.60 463 -0.33(-1.44%)
Feb 07, 2020 23.01 23.01 22.93 22.93 1,600 -0.60(-2.55%)
Feb 06, 2020 23.53 23.53 23.53 37 +0.00(+0.00%)
Feb 05, 2020 23.53 23.53 23.53 19 +0.00(+0.00%)
Feb 04, 2020 23.53 23.53 23.53 10 +0.00(+0.00%)
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.