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, 2023 95.12 96.98 94.52 95.17 712,465 +1.39(+1.48%)
Mar 30, 2023 92.95 94.57 92.06 93.78 344,800 +2.20(+2.40%)
Mar 29, 2023 90.00 92.17 87.68 91.58 404,192 +3.24(+3.67%)
Mar 28, 2023 89.88 90.47 87.36 88.34 451,053 -1.37(-1.53%)
Mar 27, 2023 90.00 90.60 88.47 89.71 354,189 +0.66(+0.74%)
Mar 24, 2023 85.50 90.00 85.11 89.05 559,560 +1.86(+2.13%)
Mar 23, 2023 90.68 91.68 86.44 87.19 524,771 -3.11(-3.44%)
Mar 22, 2023 92.50 95.28 90.23 90.30 630,265 -1.97(-2.14%)
Mar 21, 2023 95.58 96.17 90.64 92.27 814,839 -1.67(-1.78%)
Mar 20, 2023 90.97 94.54 88.26 93.94 765,532 +3.18(+3.50%)
Mar 17, 2023 92.00 93.39 90.31 90.76 735,226 -2.61(-2.80%)
Mar 16, 2023 96.50 98.69 93.31 93.37 541,827 -4.41(-4.51%)
Mar 15, 2023 93.45 97.79 92.66 97.78 615,230 +1.12(+1.16%)
Mar 14, 2023 101.45 102.14 93.55 96.66 809,717 -3.97(-3.95%)
Mar 13, 2023 97.00 103.37 96.36 100.63 427,975 -1.57(-1.54%)
Mar 10, 2023 103.00 103.99 100.76 102.20 584,711 -1.93(-1.85%)
Mar 09, 2023 108.06 109.00 97.71 104.13 1,426,598 -10.29(-8.99%)
Mar 08, 2023 114.11 114.61 112.00 114.42 184,312 +0.33(+0.29%)
Mar 07, 2023 114.24 116.14 113.48 114.09 480,466 -0.16(-0.14%)
Mar 06, 2023 116.00 116.00 113.34 114.25 220,524 -0.89(-0.78%)
Mar 03, 2023 112.62 115.70 112.02 115.14 254,480 +3.18(+2.84%)
Mar 02, 2023 109.73 112.76 109.73 111.96 180,276 +1.11(+1.00%)
Mar 01, 2023 112.10 113.27 108.70 110.85 228,634 -1.84(-1.63%)
Feb 28, 2023 110.85 114.64 110.85 112.69 331,765 +1.04(+0.93%)
Feb 27, 2023 111.29 113.57 110.67 111.65 257,208 +1.13(+1.02%)
Feb 24, 2023 110.06 110.68 107.67 110.52 287,880 -2.34(-2.07%)
Feb 23, 2023 112.66 113.47 110.32 112.86 179,993 +1.18(+1.06%)
Feb 22, 2023 109.27 111.85 108.00 111.68 181,595 +2.33(+2.13%)
Feb 21, 2023 112.94 114.95 108.56 109.35 499,466 -7.37(-6.31%)
Feb 17, 2023 114.53 116.82 112.50 116.72 369,281 +1.95(+1.70%)
Feb 16, 2023 112.86 115.36 112.45 114.77 309,191 -0.33(-0.29%)
Feb 15, 2023 109.56 115.24 109.56 115.10 337,982 +4.27(+3.85%)
Feb 14, 2023 106.95 112.42 106.22 110.83 374,916 +2.30(+2.12%)
Feb 13, 2023 103.52 108.53 102.88 108.53 429,611 +5.15(+4.98%)
Feb 10, 2023 105.25 106.05 102.57 103.38 622,443 -2.32(-2.19%)
Feb 09, 2023 111.33 111.58 105.50 105.70 381,022 -4.81(-4.35%)
Feb 08, 2023 111.77 114.13 110.32 110.51 244,758 -1.84(-1.64%)
Feb 07, 2023 118.90 118.90 111.64 112.35 868,231 -6.56(-5.52%)
Feb 06, 2023 117.88 119.39 117.15 118.91 227,350 -0.86(-0.72%)
Feb 03, 2023 120.16 122.07 118.00 119.77 371,226 -4.44(-3.57%)
Feb 02, 2023 116.66 125.99 115.97 124.21 691,826 +9.29(+8.08%)
Feb 01, 2023 112.60 115.74 110.21 114.92 483,665 +1.81(+1.60%)
Jan 31, 2023 109.28 113.55 109.28 113.11 451,145 +3.83(+3.50%)
Jan 30, 2023 109.35 110.92 108.06 109.28 344,566 -1.56(-1.41%)
Jan 27, 2023 108.47 111.85 108.17 110.84 190,068 +2.20(+2.03%)
Jan 26, 2023 111.69 112.31 107.57 108.64 264,333 -1.32(-1.20%)
Jan 25, 2023 107.66 111.25 106.57 109.96 343,486 -1.08(-0.97%)
Jan 24, 2023 111.83 112.90 109.94 111.04 216,251 -1.02(-0.91%)
Jan 23, 2023 106.27 112.51 106.18 112.06 431,981 +5.15(+4.82%)
Jan 20, 2023 104.52 107.68 100.59 106.91 430,186 +3.24(+3.13%)
Jan 19, 2023 103.05 105.23 102.47 103.67 384,719 -1.10(-1.05%)
Jan 18, 2023 116.08 116.45 104.54 104.77 649,750 -11.38(-9.80%)
Jan 17, 2023 112.70 116.76 111.17 116.15 466,159 +4.00(+3.57%)
Jan 13, 2023 110.13 113.00 109.01 112.15 327,675 +1.23(+1.11%)
Jan 12, 2023 112.67 112.67 109.67 110.92 329,193 -0.36(-0.32%)
Jan 11, 2023 111.80 113.23 110.43 111.28 443,984 -0.22(-0.20%)
Jan 10, 2023 114.42 117.11 108.95 111.50 694,815 -5.20(-4.46%)
Jan 09, 2023 112.05 118.06 111.06 116.70 548,494 +5.66(+5.09%)
Jan 06, 2023 113.36 114.00 107.61 111.05 644,766 +0.08(+0.07%)
Jan 05, 2023 110.00 111.66 104.44 110.97 943,934 -1.61(-1.43%)
Jan 04, 2023 111.47 116.40 111.43 112.58 684,719 +1.80(+1.62%)
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.