Helen of Troy Ltd (NQ: HELE )

224.32 USD -1.79 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 225.21 225.62 222.67 224.32 187,473 -1.79(-0.79%)
May 10, 2021 226.64 229.49 224.63 226.11 165,602 +0.11(+0.05%)
May 07, 2021 222.81 226.45 220.43 226.00 162,874 +3.57(+1.61%)
May 06, 2021 217.77 224.88 216.74 222.43 281,978 +5.78(+2.67%)
May 05, 2021 218.47 219.65 213.71 216.65 148,700 -1.49(-0.68%)
May 04, 2021 215.74 218.65 213.29 218.14 354,432 +0.80(+0.37%)
May 03, 2021 211.59 218.10 211.48 217.34 160,629 +6.13(+2.90%)
Apr 30, 2021 209.64 214.94 209.15 211.21 319,900 -0.07(-0.03%)
Apr 29, 2021 205.23 211.68 204.14 211.28 362,508 +5.20(+2.52%)
Apr 28, 2021 218.99 218.99 203.80 206.08 600,533 -17.59(-7.86%)
Apr 27, 2021 227.03 229.93 223.26 223.67 269,814 -3.00(-1.32%)
Apr 26, 2021 227.47 229.43 224.56 226.67 216,493 +0.28(+0.12%)
Apr 23, 2021 230.65 230.65 226.01 226.39 166,700 -3.32(-1.45%)
Apr 22, 2021 231.29 231.29 227.16 229.71 141,836 -0.44(-0.19%)
Apr 21, 2021 232.35 233.74 228.85 230.15 226,644 -0.95(-0.41%)
Apr 20, 2021 226.24 231.55 225.01 231.10 208,198 +4.96(+2.19%)
Apr 19, 2021 229.09 229.09 223.27 226.14 236,216 -3.66(-1.59%)
Apr 16, 2021 226.08 230.88 224.52 229.80 263,700 +5.07(+2.26%)
Apr 15, 2021 220.55 225.00 217.27 224.73 170,751 +5.52(+2.52%)
Apr 14, 2021 217.45 221.83 216.15 219.21 221,702 -0.42(-0.19%)
Apr 13, 2021 218.11 220.61 213.50 219.63 293,167 +1.67(+0.77%)
Apr 12, 2021 213.45 218.86 213.00 217.96 217,906 +5.31(+2.50%)
Apr 09, 2021 216.22 217.84 211.66 212.65 193,100 -4.01(-1.85%)
Apr 08, 2021 217.15 221.35 215.02 216.66 271,233 +1.22(+0.57%)
Apr 07, 2021 218.60 219.04 213.61 215.44 161,215 -2.76(-1.26%)
Apr 06, 2021 215.59 220.62 215.12 218.20 226,437 +3.69(+1.72%)
Apr 05, 2021 213.01 216.50 210.25 214.51 202,930 +1.73(+0.81%)
Apr 01, 2021 211.84 215.30 208.56 212.78 321,900 +2.12(+1.01%)
Mar 31, 2021 212.98 214.81 208.51 210.66 327,621 -2.49(-1.17%)
Mar 30, 2021 213.72 215.00 210.22 213.15 173,372 -0.75(-0.35%)
Mar 29, 2021 214.14 216.49 210.01 213.90 179,249 -0.60(-0.28%)
Mar 26, 2021 208.47 214.85 203.94 214.50 204,100 +7.43(+3.59%)
Mar 25, 2021 206.83 209.86 201.02 207.07 217,381 +0.16(+0.08%)
Mar 24, 2021 216.85 217.45 206.30 206.91 205,635 -8.79(-4.08%)
Mar 23, 2021 213.97 218.37 212.50 215.70 284,866 +2.33(+1.09%)
Mar 22, 2021 209.89 213.76 208.35 213.37 192,808 +4.07(+1.94%)
Mar 19, 2021 207.17 218.23 206.45 209.30 951,600 +1.34(+0.64%)
Mar 18, 2021 214.23 214.23 206.84 207.96 410,066 -7.08(-3.29%)
Mar 17, 2021 228.12 228.12 213.64 215.04 578,940 -17.50(-7.53%)
Mar 16, 2021 233.57 235.41 228.80 232.54 182,071 -1.03(-0.44%)
Mar 15, 2021 226.13 233.67 225.77 233.57 178,115 +6.41(+2.82%)
Mar 12, 2021 225.00 227.22 222.29 227.16 115,600 +2.09(+0.93%)
Mar 11, 2021 229.39 231.92 221.39 225.07 199,557 -4.15(-1.81%)
Mar 10, 2021 228.63 231.16 226.81 229.22 135,462 +0.83(+0.36%)
Mar 09, 2021 234.83 238.53 227.76 228.39 210,108 -4.79(-2.05%)
Mar 08, 2021 226.30 234.91 224.01 233.18 219,083 +7.48(+3.31%)
Mar 05, 2021 221.07 231.45 220.02 225.70 349,200 +5.18(+2.35%)
Mar 04, 2021 217.85 222.97 217.01 220.52 224,094 +2.75(+1.26%)
Mar 03, 2021 217.11 224.55 215.06 217.77 259,470 +1.57(+0.73%)
Mar 02, 2021 218.86 220.55 215.63 216.20 186,988 -3.62(-1.65%)
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.