Skip to main content

Helen of Troy Ltd (NQ: HELE )

115.24 +0.30 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 89.90 90.12 89.05 89.15 208,397 -0.50(-0.56%)
Apr 27, 2018 88.60 91.65 87.60 89.65 360,313 +1.60(+1.82%)
Apr 26, 2018 87.90 88.90 85.95 88.05 468,643 +3.15(+3.71%)
Apr 25, 2018 84.90 86.20 84.60 84.90 149,584 -0.05(-0.06%)
Apr 24, 2018 85.00 86.10 84.65 84.95 186,529 +0.35(+0.41%)
Apr 23, 2018 84.10 85.00 83.75 84.60 83,549 +0.65(+0.77%)
Apr 20, 2018 84.85 85.35 83.95 83.95 162,838 -1.35(-1.58%)
Apr 19, 2018 86.70 86.70 85.05 85.30 83,105 -1.60(-1.84%)
Apr 18, 2018 87.10 87.55 84.40 86.90 110,515 -0.15(-0.17%)
Apr 17, 2018 86.85 87.45 86.70 87.05 128,236 +0.70(+0.81%)
Apr 16, 2018 86.00 87.12 85.35 86.35 124,084 +0.80(+0.94%)
Apr 13, 2018 86.85 86.85 85.25 85.55 62,612 -0.95(-1.10%)
Apr 12, 2018 86.25 86.95 85.10 86.50 122,739 +1.00(+1.17%)
Apr 11, 2018 85.90 86.50 85.40 85.50 137,372 -0.70(-0.81%)
Apr 10, 2018 86.10 86.58 85.15 86.20 128,833 +1.00(+1.17%)
Apr 09, 2018 85.50 86.65 84.15 85.20 184,849 +0.25(+0.29%)
Apr 06, 2018 86.05 87.45 84.30 84.95 192,437 -1.50(-1.74%)
Apr 05, 2018 86.50 87.10 85.80 86.45 123,794 +0.40(+0.46%)
Apr 04, 2018 84.15 86.50 83.60 86.05 112,565 +1.30(+1.53%)
Apr 03, 2018 83.65 85.25 83.45 84.75 181,789 +1.40(+1.68%)
Apr 02, 2018 86.90 87.00 82.75 83.35 169,009 -3.65(-4.20%)
Mar 29, 2018 87.00 87.00 87.00 0 +2.95(+3.51%)
Mar 28, 2018 81.75 84.30 81.75 84.05 213,188 +2.25(+2.75%)
Mar 27, 2018 82.60 83.15 81.65 81.80 189,773 -0.35(-0.43%)
Mar 26, 2018 82.75 83.00 81.10 82.15 164,623 +0.35(+0.43%)
Mar 23, 2018 83.55 83.60 81.65 81.80 162,777 -1.55(-1.86%)
Mar 22, 2018 84.65 85.20 83.30 83.35 100,541 -1.70(-2.00%)
Mar 21, 2018 86.25 86.30 85.05 85.05 119,625 -1.20(-1.39%)
Mar 20, 2018 86.85 87.10 85.95 86.25 125,610 -0.55(-0.63%)
Mar 19, 2018 87.70 87.70 86.45 86.80 124,478 -0.95(-1.08%)
Mar 16, 2018 86.40 88.15 86.40 87.75 208,892 +1.35(+1.56%)
Mar 15, 2018 87.80 88.00 86.15 86.40 79,143 -1.25(-1.43%)
Mar 14, 2018 88.30 88.60 86.95 87.65 70,079 -0.55(-0.62%)
Mar 13, 2018 88.50 88.80 87.62 88.20 114,706 -0.45(-0.51%)
Mar 12, 2018 88.00 89.20 88.00 88.65 131,700 +0.50(+0.57%)
Mar 09, 2018 87.35 88.30 86.25 88.15 133,017 +1.35(+1.56%)
Mar 08, 2018 87.35 87.63 86.20 86.80 86,470 -0.35(-0.40%)
Mar 07, 2018 88.60 87.15 170,409 +0.95(+1.10%)
Mar 06, 2018 85.75 86.45 84.65 86.20 227,261 +0.70(+0.82%)
Mar 05, 2018 86.15 87.40 85.35 85.50 201,560 -0.95(-1.10%)
Mar 02, 2018 87.60 87.60 84.30 86.45 238,943 -2.65(-2.97%)
Mar 01, 2018 89.95 90.38 88.80 89.10 133,340 -0.95(-1.05%)
Feb 28, 2018 92.00 92.25 90.00 90.05 115,069 -2.00(-2.17%)
Feb 27, 2018 91.30 92.60 91.15 92.05 107,253 +0.85(+0.93%)
Feb 26, 2018 92.00 92.00 90.70 91.20 108,574 -0.50(-0.55%)
Feb 23, 2018 92.00 92.62 91.25 91.70 70,130 +0.20(+0.22%)
Feb 22, 2018 92.30 93.15 91.45 91.50 117,222 -0.45(-0.49%)
Feb 21, 2018 91.30 92.75 91.30 91.95 96,160 +0.90(+0.99%)
Feb 20, 2018 91.80 92.35 91.00 91.05 83,086 -1.05(-1.14%)
Feb 16, 2018 92.10 92.10 92.10 0 -0.50(-0.54%)
Feb 15, 2018 93.75 93.75 92.10 92.60 92,379 -0.55(-0.59%)
Feb 14, 2018 93.65 88.67 93.15 146,749 +2.30(+2.53%)
Feb 13, 2018 90.85 186,376 -1.10(-1.20%)
Feb 12, 2018 90.40 92.45 89.65 91.95 188,850 +1.60(+1.77%)
Feb 09, 2018 89.90 91.00 88.70 90.35 195,229 +1.15(+1.29%)
Feb 08, 2018 89.55 89.95 88.95 89.20 223,562 -0.45(-0.50%)
Feb 07, 2018 88.75 88.75 88.75 89.65 190,835 +0.70(+0.79%)
Feb 06, 2018 85.75 89.80 83.60 88.95 276,422 +0.40(+0.45%)
Feb 05, 2018 88.35 89.50 88.11 88.55 165,535 -0.65(-0.73%)
Feb 02, 2018 90.95 91.30 89.20 89.20 157,631 -2.00(-2.19%)
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.