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

Helen of Troy Ltd (NQ: HELE )

102.40 +0.12 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 102.22 103.10 101.23 102.40 279,093 +0.12(+0.12%)
May 09, 2024 99.28 102.52 99.00 102.28 278,481 +3.58(+3.63%)
May 08, 2024 96.98 98.77 96.80 98.70 236,068 +0.65(+0.66%)
May 07, 2024 98.85 99.70 97.91 98.05 378,932 -0.65(-0.66%)
May 06, 2024 97.46 99.17 97.30 98.70 427,042 +2.16(+2.24%)
May 03, 2024 96.69 96.70 94.45 96.54 298,322 +1.58(+1.66%)
May 02, 2024 94.60 96.12 92.70 94.96 362,815 +1.44(+1.54%)
May 01, 2024 92.53 95.40 92.07 93.52 564,937 +0.81(+0.87%)
Apr 30, 2024 91.69 93.49 90.82 92.71 493,929 +0.35(+0.38%)
Apr 29, 2024 91.36 94.45 91.36 92.36 745,012 +1.15(+1.26%)
Apr 26, 2024 91.53 93.00 90.82 91.21 757,665 +0.36(+0.40%)
Apr 25, 2024 89.83 92.58 89.69 90.85 575,385 +0.14(+0.15%)
Apr 24, 2024 98.15 100.00 87.50 90.71 1,849,320 -9.57(-9.54%)
Apr 23, 2024 99.73 101.25 99.73 100.28 592,130 +0.58(+0.58%)
Apr 22, 2024 99.82 100.70 98.78 99.70 346,392 -0.30(-0.30%)
Apr 19, 2024 97.81 100.14 97.81 100.00 383,560 +1.61(+1.64%)
Apr 18, 2024 96.49 99.85 95.52 98.39 568,419 +2.24(+2.33%)
Apr 17, 2024 98.44 99.12 95.14 96.15 255,730 -2.11(-2.15%)
Apr 16, 2024 96.44 99.25 95.36 98.26 258,141 +0.73(+0.75%)
Apr 15, 2024 100.49 100.63 96.52 97.53 248,373 -2.32(-2.32%)
Apr 12, 2024 101.19 102.26 99.37 99.85 223,562 -2.40(-2.35%)
Apr 11, 2024 104.95 104.95 101.66 102.25 289,322 -2.27(-2.17%)
Apr 10, 2024 105.17 105.85 103.00 104.52 291,399 -4.19(-3.85%)
Apr 09, 2024 106.35 108.71 106.35 108.71 260,764 +3.21(+3.04%)
Apr 08, 2024 106.50 107.40 104.79 105.50 258,487 -0.51(-0.48%)
Apr 05, 2024 107.22 108.65 104.85 106.01 300,189 -1.79(-1.66%)
Apr 04, 2024 110.32 110.57 107.58 107.80 239,361 -1.07(-0.98%)
Apr 03, 2024 110.48 111.12 108.77 108.87 111,862 -1.85(-1.67%)
Apr 02, 2024 113.45 113.86 109.05 110.72 220,347 -4.07(-3.55%)
Apr 01, 2024 115.81 115.81 113.89 114.79 200,335 -0.45(-0.39%)
Mar 28, 2024 115.64 116.13 114.61 115.24 242,589 +0.30(+0.26%)
Mar 27, 2024 113.26 115.06 113.26 114.94 156,727 +2.05(+1.82%)
Mar 26, 2024 115.15 115.15 112.70 112.89 146,664 -1.16(-1.02%)
Mar 25, 2024 113.26 115.30 112.74 114.05 209,216 +1.53(+1.36%)
Mar 22, 2024 115.90 115.90 112.31 112.52 188,999 -3.38(-2.92%)
Mar 21, 2024 115.74 117.94 115.29 115.90 213,181 +0.40(+0.35%)
Mar 20, 2024 114.54 116.60 114.54 115.50 329,201 +0.31(+0.27%)
Mar 19, 2024 113.97 115.67 113.35 115.19 193,816 +0.95(+0.83%)
Mar 18, 2024 116.95 116.95 114.02 114.24 183,273 -2.67(-2.28%)
Mar 15, 2024 116.28 118.64 116.28 116.91 330,447 -0.18(-0.15%)
Mar 14, 2024 119.21 119.21 116.15 117.09 129,139 -2.53(-2.12%)
Mar 13, 2024 118.65 120.76 118.65 119.62 125,774 +0.19(+0.16%)
Mar 12, 2024 120.89 121.12 118.44 119.43 145,675 -1.53(-1.26%)
Mar 11, 2024 123.90 124.83 119.88 120.96 242,489 -3.40(-2.73%)
Mar 08, 2024 123.50 125.54 122.70 124.36 125,396 +2.28(+1.87%)
Mar 07, 2024 122.53 123.69 121.98 122.08 155,599 +0.76(+0.63%)
Mar 06, 2024 122.13 122.78 120.81 121.32 165,449 -0.13(-0.11%)
Mar 05, 2024 122.96 124.33 121.27 121.45 136,699 -1.72(-1.40%)
Mar 04, 2024 124.48 126.26 123.15 123.17 103,280 -1.20(-0.96%)
Mar 01, 2024 124.52 125.43 122.57 124.37 104,284 -0.63(-0.50%)
Feb 29, 2024 127.21 127.61 123.90 125.00 186,298 -0.78(-0.62%)
Feb 28, 2024 125.06 127.83 125.06 125.78 181,005 -0.50(-0.40%)
Feb 27, 2024 124.49 126.82 124.49 126.28 150,544 +2.37(+1.91%)
Feb 26, 2024 124.45 126.76 123.63 123.91 111,987 -1.66(-1.32%)
Feb 23, 2024 125.94 126.92 124.61 125.57 116,870 -0.45(-0.36%)
Feb 22, 2024 123.47 126.64 123.39 126.02 158,861 +1.93(+1.56%)
Feb 21, 2024 122.65 124.22 121.89 124.09 187,420 +1.27(+1.03%)
Feb 20, 2024 120.11 122.99 119.19 122.82 158,600 +0.75(+0.61%)
Feb 16, 2024 123.62 124.01 121.50 122.07 152,010 -2.68(-2.15%)
Feb 15, 2024 122.00 125.92 122.00 124.75 221,180 +3.53(+2.91%)
Feb 14, 2024 120.86 121.64 118.71 121.22 145,941 +2.42(+2.04%)
Feb 13, 2024 116.77 120.38 115.67 118.80 257,524 -3.66(-2.99%)
Feb 12, 2024 115.99 123.06 115.99 122.46 325,927 +5.94(+5.10%)
Feb 09, 2024 116.54 116.70 114.64 116.52 128,812 +0.34(+0.29%)
Feb 08, 2024 113.15 116.34 113.15 116.18 138,683 +2.69(+2.37%)
Feb 07, 2024 114.82 114.83 113.03 113.49 132,466 -1.49(-1.30%)
Feb 06, 2024 111.89 114.98 111.89 114.98 115,159 +3.00(+2.68%)
Feb 05, 2024 115.20 115.37 110.72 111.98 339,149 -4.86(-4.16%)
Feb 02, 2024 113.32 118.52 113.14 116.84 142,658 +1.45(+1.26%)
Feb 01, 2024 115.08 117.15 113.96 115.39 221,983 +0.89(+0.78%)
Jan 31, 2024 117.26 117.69 113.86 114.50 263,174 -3.00(-2.55%)
Jan 30, 2024 119.76 119.76 117.13 117.50 236,049 -3.30(-2.73%)
Jan 29, 2024 122.78 123.06 118.58 120.80 225,910 -2.64(-2.14%)
Jan 26, 2024 122.38 124.73 120.75 123.44 198,415 +2.33(+1.92%)
Jan 25, 2024 120.26 121.33 119.00 121.11 176,682 +2.73(+2.31%)
Jan 24, 2024 122.76 122.76 117.82 118.38 203,439 -2.85(-2.35%)
Jan 23, 2024 122.93 122.93 120.27 121.23 161,189 +0.05(+0.04%)
Jan 22, 2024 118.48 122.49 118.26 121.18 161,784 +3.30(+2.80%)
Jan 19, 2024 116.82 117.97 114.27 117.88 208,698 +1.97(+1.70%)
Jan 18, 2024 115.83 115.98 112.47 115.91 213,921 +1.07(+0.93%)
Jan 17, 2024 115.31 117.17 114.21 114.84 254,995 -2.56(-2.18%)
Jan 16, 2024 119.87 119.87 115.68 117.40 297,463 -4.03(-3.32%)
Jan 12, 2024 126.14 126.65 120.81 121.43 190,940 -2.91(-2.34%)
Jan 11, 2024 123.80 126.25 122.43 124.34 202,654 -0.31(-0.25%)
Jan 10, 2024 125.50 126.94 123.67 124.65 233,176 -0.61(-0.49%)
Jan 09, 2024 120.30 125.69 119.57 125.26 297,003 +4.10(+3.38%)
Jan 08, 2024 119.00 122.19 115.91 121.16 569,882 +5.18(+4.47%)
Jan 05, 2024 115.28 117.69 115.22 115.98 351,801 -0.59(-0.51%)
Jan 04, 2024 115.11 116.84 114.30 116.57 227,398 +0.90(+0.78%)
Jan 03, 2024 120.38 120.72 115.38 115.67 230,130 -6.40(-5.24%)
Jan 02, 2024 119.81 123.62 119.81 122.07 206,723 +1.26(+1.04%)
Dec 29, 2023 122.26 123.24 120.57 120.81 167,710 -1.49(-1.22%)
Dec 28, 2023 122.21 123.46 121.57 122.30 148,607 -0.03(-0.02%)
Dec 27, 2023 122.90 123.54 121.37 122.33 175,940 +0.05(+0.04%)
Dec 26, 2023 121.30 122.66 120.75 122.28 113,191 +0.99(+0.82%)
Dec 22, 2023 121.18 122.44 120.53 121.29 191,740 +0.61(+0.51%)
Dec 21, 2023 118.51 120.87 117.90 120.68 253,590 +3.55(+3.03%)
Dec 20, 2023 119.55 120.50 116.71 117.13 213,314 -2.42(-2.02%)
Dec 19, 2023 117.78 119.77 116.97 119.55 294,775 +3.05(+2.62%)
Dec 18, 2023 117.69 117.89 115.68 116.50 242,543 -1.00(-0.85%)
Dec 15, 2023 123.85 124.36 117.01 117.50 1,009,512 -6.39(-5.16%)
Dec 14, 2023 118.49 127.24 118.49 123.89 554,801 +7.85(+6.76%)
Dec 13, 2023 110.86 116.16 108.08 116.04 322,440 +4.95(+4.46%)
Dec 12, 2023 110.88 111.49 109.84 111.09 144,679 +0.34(+0.31%)
Dec 11, 2023 110.15 111.12 109.61 110.75 231,056 +0.82(+0.75%)
Dec 08, 2023 110.38 111.48 109.08 109.93 100,819 -0.47(-0.43%)
Dec 07, 2023 110.83 111.68 109.64 110.40 184,964 -0.35(-0.32%)
Dec 06, 2023 107.82 112.30 107.64 110.75 290,693 +4.36(+4.09%)
Dec 05, 2023 109.61 109.88 106.36 106.39 271,434 -4.22(-3.81%)
Dec 04, 2023 109.64 111.27 108.08 110.61 646,826 +0.28(+0.25%)
Dec 01, 2023 105.03 110.50 104.90 110.33 274,358 +5.30(+5.05%)
Nov 30, 2023 104.24 105.31 103.08 105.03 205,761 +0.83(+0.80%)
Nov 29, 2023 105.00 105.45 103.80 104.20 152,894 +0.36(+0.35%)
Nov 28, 2023 104.57 104.76 103.55 103.84 162,773 -0.92(-0.88%)
Nov 27, 2023 103.99 104.88 103.13 104.76 144,285 +0.04(+0.04%)
Nov 24, 2023 102.50 104.95 102.50 104.72 67,454 +1.26(+1.22%)
Nov 22, 2023 104.25 105.00 102.75 103.46 105,354 +0.46(+0.45%)
Nov 21, 2023 104.12 104.12 102.22 103.00 226,662 -1.47(-1.41%)
Nov 20, 2023 102.88 104.52 100.84 104.47 258,221 +1.63(+1.58%)
Nov 17, 2023 102.91 104.20 102.42 102.84 193,930 +0.85(+0.83%)
Nov 16, 2023 103.64 103.95 101.71 101.99 154,785 -2.11(-2.03%)
Nov 15, 2023 103.11 106.06 103.10 104.10 180,442 +0.86(+0.83%)
Nov 14, 2023 100.20 105.28 100.20 103.24 277,165 +5.93(+6.09%)
Nov 13, 2023 97.99 98.70 97.23 97.31 153,174 -1.60(-1.62%)
Nov 10, 2023 98.21 99.49 96.45 98.91 168,934 +1.86(+1.92%)
Nov 09, 2023 101.24 101.24 96.04 97.05 244,877 -3.71(-3.68%)
Nov 08, 2023 101.39 102.19 100.75 100.76 111,530 -0.20(-0.20%)
Nov 07, 2023 100.85 101.62 100.02 100.96 195,453 -0.04(-0.04%)
Nov 06, 2023 102.59 102.99 99.89 101.00 218,749 -1.65(-1.61%)
Nov 03, 2023 102.15 104.45 102.15 102.65 196,157 +1.87(+1.86%)
Nov 02, 2023 97.93 101.21 97.64 100.78 323,184 +4.15(+4.29%)
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.