Skip to main content

Helen of Troy Ltd (NQ: HELE )

99.33 -0.32 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 99.65 101.18 99.23 99.33 160,281 -0.32(-0.32%)
Jun 17, 2024 97.91 100.54 97.91 99.65 156,396 +1.25(+1.27%)
Jun 14, 2024 98.57 98.92 96.34 98.40 193,670 -1.63(-1.63%)
Jun 13, 2024 100.68 100.75 99.25 100.03 168,270 -1.07(-1.06%)
Jun 12, 2024 102.89 106.45 100.89 101.10 192,140 +0.88(+0.88%)
Jun 11, 2024 99.10 100.56 98.27 100.22 159,289 +0.70(+0.70%)
Jun 10, 2024 100.34 101.34 99.35 99.52 190,342 -1.53(-1.51%)
Jun 07, 2024 101.75 102.66 100.75 101.05 157,586 -2.14(-2.07%)
Jun 06, 2024 104.10 104.93 102.89 103.19 166,585 -1.50(-1.43%)
Jun 05, 2024 105.49 105.49 103.06 104.69 137,048 -0.60(-0.57%)
Jun 04, 2024 105.78 106.88 105.25 105.29 171,159 -1.02(-0.96%)
Jun 03, 2024 107.51 108.64 106.18 106.31 224,118 -0.57(-0.53%)
May 31, 2024 105.26 106.96 103.92 106.88 307,500 +2.02(+1.93%)
May 30, 2024 103.77 105.02 103.19 104.86 127,670 +2.35(+2.29%)
May 29, 2024 102.72 102.96 101.14 102.51 230,752 -1.29(-1.24%)
May 28, 2024 105.43 105.51 103.18 103.80 191,103 -0.98(-0.94%)
May 24, 2024 104.41 104.99 103.66 104.78 175,217 +1.24(+1.20%)
May 23, 2024 105.81 105.81 103.27 103.54 306,389 -2.35(-2.22%)
May 22, 2024 105.82 106.57 105.25 105.89 148,411 -0.52(-0.49%)
May 21, 2024 106.21 106.66 105.11 106.41 200,947 -0.01(-0.01%)
May 20, 2024 108.89 108.89 106.18 106.42 223,178 -2.46(-2.26%)
May 17, 2024 108.11 109.59 107.25 108.88 258,588 +0.80(+0.74%)
May 16, 2024 108.30 109.02 107.30 108.08 234,423 -0.22(-0.20%)
May 15, 2024 110.37 110.65 107.98 108.30 329,621 -0.91(-0.83%)
May 14, 2024 108.51 110.75 107.12 109.21 458,311 +2.70(+2.53%)
May 13, 2024 102.41 108.00 102.41 106.51 454,992 +4.11(+4.01%)
May 10, 2024 102.22 103.10 101.23 102.40 279,093 +0.12(+0.12%)
May 09, 2024 99.28 102.52 99.00 102.28 278,481 +3.58(+3.63%)
May 08, 2024 96.98 98.77 96.80 98.70 236,068 +0.65(+0.66%)
May 07, 2024 98.85 99.70 97.91 98.05 378,932 -0.65(-0.66%)
May 06, 2024 97.46 99.17 97.30 98.70 427,042 +2.16(+2.24%)
May 03, 2024 96.69 96.70 94.45 96.54 298,322 +1.58(+1.66%)
May 02, 2024 94.60 96.12 92.70 94.96 362,815 +1.44(+1.54%)
May 01, 2024 92.53 95.40 92.07 93.52 564,937 +0.81(+0.87%)
Apr 30, 2024 91.69 93.49 90.82 92.71 493,929 +0.35(+0.38%)
Apr 29, 2024 91.36 94.45 91.36 92.36 745,012 +1.15(+1.26%)
Apr 26, 2024 91.53 93.00 90.82 91.21 757,665 +0.36(+0.40%)
Apr 25, 2024 89.83 92.58 89.69 90.85 575,385 +0.14(+0.15%)
Apr 24, 2024 98.15 100.00 87.50 90.71 1,849,320 -9.57(-9.54%)
Apr 23, 2024 99.73 101.25 99.73 100.28 592,130 +0.58(+0.58%)
Apr 22, 2024 99.82 100.70 98.78 99.70 346,392 -0.30(-0.30%)
Apr 19, 2024 97.81 100.14 97.81 100.00 383,560 +1.61(+1.64%)
Apr 18, 2024 96.49 99.85 95.52 98.39 568,419 +2.24(+2.33%)
Apr 17, 2024 98.44 99.12 95.14 96.15 255,730 -2.11(-2.15%)
Apr 16, 2024 96.44 99.25 95.36 98.26 258,141 +0.73(+0.75%)
Apr 15, 2024 100.49 100.63 96.52 97.53 248,373 -2.32(-2.32%)
Apr 12, 2024 101.19 102.26 99.37 99.85 223,562 -2.40(-2.35%)
Apr 11, 2024 104.95 104.95 101.66 102.25 289,322 -2.27(-2.17%)
Apr 10, 2024 105.17 105.85 103.00 104.52 291,399 -4.19(-3.85%)
Apr 09, 2024 106.35 108.71 106.35 108.71 260,764 +3.21(+3.04%)
Apr 08, 2024 106.50 107.40 104.79 105.50 258,487 -0.51(-0.48%)
Apr 05, 2024 107.22 108.65 104.85 106.01 300,189 -1.79(-1.66%)
Apr 04, 2024 110.32 110.57 107.58 107.80 239,361 -1.07(-0.98%)
Apr 03, 2024 110.48 111.12 108.77 108.87 111,862 -1.85(-1.67%)
Apr 02, 2024 113.45 113.86 109.05 110.72 220,347 -4.07(-3.55%)
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.