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, 2020 141.54 144.38 139.00 144.03 429,797 -0.36(-0.25%)
Mar 30, 2020 143.42 145.10 139.25 144.39 234,058 +2.74(+1.93%)
Mar 27, 2020 138.30 147.82 138.12 141.65 191,300 -3.43(-2.36%)
Mar 26, 2020 140.23 146.31 137.41 145.08 182,040 +6.29(+4.53%)
Mar 25, 2020 131.33 141.45 128.67 138.79 290,645 +8.16(+6.25%)
Mar 24, 2020 117.35 132.10 116.83 130.63 301,380 +18.79(+16.80%)
Mar 23, 2020 112.06 115.58 105.70 111.84 412,251 +0.24(+0.22%)
Mar 20, 2020 113.58 117.81 108.61 111.60 469,500 -1.73(-1.53%)
Mar 19, 2020 108.26 116.39 105.10 113.33 332,931 +4.79(+4.41%)
Mar 18, 2020 109.09 111.15 104.02 108.54 268,617 -8.46(-7.23%)
Mar 17, 2020 114.72 117.75 109.57 117.00 375,331 +3.13(+2.75%)
Mar 16, 2020 111.36 123.99 111.36 113.87 358,760 -22.40(-16.44%)
Mar 13, 2020 126.77 136.29 120.01 136.27 453,800 +16.39(+13.67%)
Mar 12, 2020 126.72 126.72 118.05 119.88 493,977 -16.66(-12.20%)
Mar 11, 2020 143.32 145.81 135.77 136.54 317,760 -9.96(-6.80%)
Mar 10, 2020 147.83 148.89 141.81 146.50 255,800 +1.72(+1.19%)
Mar 09, 2020 144.07 146.22 140.30 144.78 251,903 -8.66(-5.64%)
Mar 06, 2020 155.26 157.37 150.20 153.44 290,500 -7.12(-4.43%)
Mar 05, 2020 170.50 171.78 159.18 160.56 229,817 -14.40(-8.23%)
Mar 04, 2020 173.10 175.71 169.18 174.96 151,786 +4.69(+2.75%)
Mar 03, 2020 170.86 176.30 167.43 170.27 183,328 -0.98(-0.57%)
Mar 02, 2020 165.50 172.46 164.01 171.25 216,875 +6.65(+4.04%)
Feb 28, 2020 174.91 174.91 163.13 164.60 353,700 -12.74(-7.18%)
Feb 27, 2020 176.92 182.39 174.63 177.34 197,992 -2.30(-1.28%)
Feb 26, 2020 177.18 181.69 177.18 179.64 125,917 +2.86(+1.62%)
Feb 25, 2020 183.98 184.86 175.62 176.78 122,958 -6.79(-3.70%)
Feb 24, 2020 184.02 185.62 182.99 183.57 90,505 -5.06(-2.68%)
Feb 21, 2020 192.57 192.57 188.13 188.63 113,300 -3.63(-1.89%)
Feb 20, 2020 193.60 194.22 189.40 192.26 89,032 -2.24(-1.15%)
Feb 19, 2020 193.39 196.08 193.30 194.50 73,319 +1.44(+0.75%)
Feb 18, 2020 192.10 193.56 190.47 193.06 66,760 +0.69(+0.36%)
Feb 14, 2020 192.44 194.51 190.90 192.37 89,000 -0.63(-0.33%)
Feb 13, 2020 193.84 194.10 191.83 193.00 76,974 -1.45(-0.75%)
Feb 12, 2020 198.39 198.59 194.16 194.45 131,412 -3.13(-1.58%)
Feb 11, 2020 192.75 197.58 191.55 197.58 162,431 +5.65(+2.94%)
Feb 10, 2020 192.94 194.68 191.79 191.93 85,373 -1.18(-0.61%)
Feb 07, 2020 195.26 195.75 192.04 193.11 133,000 -2.66(-1.36%)
Feb 06, 2020 196.01 198.53 193.94 195.77 133,562 +1.81(+0.93%)
Feb 05, 2020 191.88 194.40 189.69 193.96 129,190 +3.37(+1.77%)
Feb 04, 2020 188.01 191.17 185.75 190.59 139,884 +4.51(+2.42%)
Feb 03, 2020 189.16 191.02 185.78 186.08 158,420 -2.97(-1.57%)
Jan 31, 2020 191.88 194.23 187.41 189.05 202,300 -2.70(-1.41%)
Jan 30, 2020 187.66 191.87 187.38 191.75 102,997 +3.06(+1.62%)
Jan 29, 2020 188.19 189.81 187.08 188.69 113,533 +0.65(+0.35%)
Jan 28, 2020 186.72 189.55 185.83 188.04 99,458 +2.47(+1.33%)
Jan 27, 2020 181.13 187.20 181.13 185.57 146,833 +2.06(+1.12%)
Jan 24, 2020 184.24 184.85 182.49 183.51 102,500 +0.06(+0.03%)
Jan 23, 2020 182.38 185.44 182.07 183.45 169,439 +0.40(+0.22%)
Jan 22, 2020 183.95 185.13 182.11 183.05 114,407 -0.58(-0.32%)
Jan 21, 2020 184.13 184.24 182.22 183.63 89,846 +0.18(+0.10%)
Jan 17, 2020 186.64 186.64 183.08 183.45 102,200 -1.87(-1.01%)
Jan 16, 2020 185.84 186.47 184.49 185.32 94,093 +0.45(+0.24%)
Jan 15, 2020 184.23 186.18 182.42 184.87 136,624 +0.35(+0.19%)
Jan 14, 2020 184.30 185.61 182.98 184.52 120,306 +0.59(+0.32%)
Jan 13, 2020 189.56 190.82 183.15 183.93 226,151 -5.63(-2.97%)
Jan 10, 2020 189.01 189.88 186.44 189.56 208,100 +0.21(+0.11%)
Jan 09, 2020 196.67 196.67 183.07 189.35 621,423 +6.28(+3.43%)
Jan 08, 2020 184.12 188.29 183.07 183.07 372,930 +0.42(+0.23%)
Jan 07, 2020 183.53 183.53 181.01 182.65 162,346 +0.41(+0.22%)
Jan 06, 2020 180.99 182.76 180.29 182.24 136,804 +0.53(+0.29%)
Jan 03, 2020 181.57 182.80 180.58 181.71 165,200 -1.62(-0.88%)
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.