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 (%)
Mar 31, 2009 13.54 14.28 13.33 13.75 213,870 +0.26(+1.93%)
Mar 30, 2009 13.88 13.88 13.06 13.49 179,391 -1.53(-10.19%)
Mar 26, 2009 14.22 15.02 14.22 15.02 175,784 +1.01(+7.21%)
Mar 25, 2009 14.12 14.58 13.33 14.01 288,453 +0.05(+0.36%)
Mar 24, 2009 14.99 14.99 13.84 13.96 229,529 -0.70(-4.77%)
Mar 23, 2009 13.87 14.66 13.63 14.66 301,817 +1.33(+9.98%)
Mar 20, 2009 14.78 14.78 13.17 13.33 310,792 -0.25(-1.84%)
Mar 19, 2009 14.08 14.26 13.22 13.58 367,229 -0.35(-2.51%)
Mar 18, 2009 12.52 14.43 12.32 13.93 412,283 +0.78(+5.93%)
Mar 17, 2009 11.97 13.15 11.89 13.15 498,785 +1.14(+9.49%)
Mar 16, 2009 12.00 12.55 11.21 12.01 2,791,310 +0.08(+0.67%)
Mar 13, 2009 11.21 11.96 11.06 11.93 208,360 +0.75(+6.71%)
Mar 12, 2009 10.41 11.19 10.30 11.18 333,721 +0.75(+7.19%)
Mar 11, 2009 10.44 10.75 10.29 10.43 420,245 +0.04(+0.38%)
Mar 10, 2009 9.850 10.88 9.500 10.39 607,414 +1.82(+21.24%)
Mar 09, 2009 8.870 9.110 8.550 8.570 103,330 -0.42(-4.67%)
Mar 06, 2009 8.820 9.120 8.700 8.990 84,361 +0.25(+2.86%)
Mar 05, 2009 8.960 9.170 8.710 8.740 146,261 -0.47(-5.10%)
Mar 04, 2009 8.980 9.390 8.660 9.210 174,560 -0.08(-0.86%)
Mar 02, 2009 9.600 9.940 9.270 9.290 122,855 -0.75(-7.47%)
Feb 27, 2009 9.800 10.30 9.800 10.04 130,381 +0.01(+0.10%)
Feb 26, 2009 10.07 10.39 9.850 10.03 216,839 +0.02(+0.20%)
Feb 25, 2009 10.05 10.25 9.610 10.01 211,324 -0.09(-0.89%)
Feb 24, 2009 9.890 10.28 9.820 10.10 183,636 +0.38(+3.91%)
Feb 23, 2009 10.27 10.47 9.700 9.720 142,438 -0.49(-4.80%)
Feb 20, 2009 9.930 10.41 9.870 10.21 172,446 +0.08(+0.79%)
Feb 19, 2009 10.10 10.23 9.850 10.13 143,349 +0.12(+1.20%)
Feb 18, 2009 10.00 10.34 9.620 10.01 225,218 +0.09(+0.91%)
Feb 17, 2009 10.52 10.66 9.920 9.920 287,140 -1.05(-9.57%)
Feb 13, 2009 11.11 11.39 10.78 10.97 123,672 -0.16(-1.44%)
Feb 12, 2009 10.57 11.20 10.55 11.13 173,296 +0.09(+0.82%)
Feb 11, 2009 10.73 11.15 10.73 11.04 87,734 +0.36(+3.37%)
Feb 10, 2009 11.23 11.47 10.65 10.68 136,690 -0.70(-6.15%)
Feb 09, 2009 11.38 11.82 11.27 11.38 128,679 -0.12(-1.04%)
Feb 06, 2009 11.07 11.71 11.07 11.50 175,139 +0.39(+3.51%)
Feb 05, 2009 10.74 11.38 10.69 11.11 167,783 +0.29(+2.68%)
Feb 04, 2009 11.23 11.41 10.80 10.82 170,333 -0.41(-3.65%)
Feb 03, 2009 10.86 11.32 10.58 11.23 249,016 +0.54(+5.05%)
Feb 02, 2009 10.30 10.69 10.03 10.69 421,038 +0.22(+2.10%)
Jan 30, 2009 10.90 11.03 10.35 10.47 147,339 -0.29(-2.70%)
Jan 29, 2009 11.30 11.30 10.75 10.76 177,423 -0.64(-5.61%)
Jan 28, 2009 11.23 11.61 11.00 11.40 142,308 +0.32(+2.89%)
Jan 27, 2009 10.86 11.29 10.61 11.08 126,944 +0.29(+2.69%)
Jan 26, 2009 11.12 11.37 10.61 10.79 233,288 -0.37(-3.32%)
Jan 23, 2009 10.81 11.40 10.79 11.16 187,268 +0.13(+1.18%)
Jan 22, 2009 11.36 11.36 10.83 11.03 264,218 -0.62(-5.32%)
Jan 21, 2009 11.01 11.69 10.76 11.65 181,788 +0.77(+7.08%)
Jan 20, 2009 11.98 11.98 10.86 10.88 293,351 -1.00(-8.42%)
Jan 16, 2009 12.17 12.20 11.54 11.88 187,486 -0.20(-1.66%)
Jan 15, 2009 11.85 12.14 11.42 12.08 205,427 +0.23(+1.94%)
Jan 14, 2009 12.57 12.66 11.84 11.85 280,500 -0.94(-7.35%)
Jan 13, 2009 12.40 12.82 12.14 12.79 299,049 +0.49(+3.98%)
Jan 12, 2009 12.41 12.66 12.09 12.30 349,665 -0.07(-0.57%)
Jan 09, 2009 12.98 12.98 12.01 12.37 421,162 -0.57(-4.40%)
Jan 08, 2009 12.66 14.05 12.01 12.94 869,751 -1.79(-12.15%)
Jan 07, 2009 14.90 15.51 14.51 14.73 334,977 -1.05(-6.65%)
Jan 06, 2009 15.80 16.21 15.33 15.78 254,709 +0.12(+0.77%)
Jan 05, 2009 16.81 16.88 15.31 15.66 395,260 -2.03(-11.48%)
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.