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 (%)
Jun 28, 2019 131.95 132.62 130.37 130.59 1,170,100 -1.11(-0.84%)
Jun 27, 2019 131.70 132.07 130.68 131.70 222,855 +0.37(+0.28%)
Jun 26, 2019 132.98 133.90 130.97 131.33 183,094 -1.52(-1.14%)
Jun 25, 2019 135.22 135.95 132.51 132.85 216,238 -2.57(-1.90%)
Jun 24, 2019 136.40 137.25 134.93 135.42 198,756 -1.33(-0.97%)
Jun 21, 2019 137.17 138.80 135.15 136.75 378,900 -0.82(-0.60%)
Jun 20, 2019 136.94 140.22 136.22 137.57 234,115 +1.25(+0.92%)
Jun 19, 2019 138.30 138.30 135.55 136.32 208,184 -1.97(-1.42%)
Jun 18, 2019 137.23 139.26 136.20 138.29 184,160 +1.99(+1.46%)
Jun 17, 2019 137.00 138.01 135.54 136.30 130,111 -0.44(-0.32%)
Jun 14, 2019 136.84 137.83 135.39 136.74 135,900 +0.27(+0.20%)
Jun 13, 2019 136.76 137.18 134.75 136.47 121,710 +0.35(+0.26%)
Jun 12, 2019 134.04 137.02 133.33 136.12 206,764 +2.00(+1.49%)
Jun 11, 2019 134.27 135.70 133.19 134.12 161,281 +0.28(+0.21%)
Jun 10, 2019 131.13 133.91 130.61 133.84 202,974 +2.98(+2.28%)
Jun 07, 2019 132.75 132.75 129.88 130.86 166,500 -1.59(-1.20%)
Jun 06, 2019 133.71 134.83 130.96 132.45 145,117 -1.21(-0.91%)
Jun 05, 2019 133.48 136.80 133.21 133.66 131,726 +0.33(+0.25%)
Jun 04, 2019 135.19 135.25 132.74 133.33 241,989 -0.88(-0.66%)
Jun 03, 2019 133.62 135.32 132.50 134.21 202,467 +0.60(+0.45%)
May 31, 2019 135.77 139.73 132.52 133.61 417,600 -3.81(-2.77%)
May 30, 2019 135.14 137.43 134.72 137.42 202,679 +2.48(+1.84%)
May 29, 2019 135.00 136.28 132.87 134.94 214,466 -0.06(-0.04%)
May 28, 2019 134.20 137.05 134.20 135.00 380,940 +0.94(+0.70%)
May 24, 2019 138.39 139.03 133.87 134.06 147,600 -3.72(-2.70%)
May 23, 2019 137.23 138.14 135.21 137.78 408,628 -0.79(-0.57%)
May 22, 2019 136.86 139.07 136.54 138.57 137,787 +1.61(+1.18%)
May 21, 2019 137.92 138.07 134.94 136.96 420,156 -0.76(-0.55%)
May 20, 2019 137.82 139.78 136.71 137.72 210,136 +0.47(+0.34%)
May 17, 2019 136.63 139.29 136.14 137.25 200,100 +0.05(+0.04%)
May 16, 2019 136.74 138.11 136.74 137.20 148,249 +0.38(+0.28%)
May 15, 2019 136.14 136.90 134.35 136.82 207,769 +0.09(+0.07%)
May 14, 2019 137.42 138.00 135.11 136.73 307,100 -0.56(-0.41%)
May 13, 2019 137.78 138.05 136.39 137.29 448,628 -2.39(-1.71%)
May 10, 2019 139.14 140.08 135.99 139.68 191,200 +0.41(+0.29%)
May 09, 2019 139.28 140.91 137.39 139.27 213,779 -0.63(-0.45%)
May 08, 2019 137.83 140.67 137.02 139.90 336,159 -0.60(-0.43%)
May 07, 2019 142.26 142.26 138.59 140.50 374,001 -2.19(-1.53%)
May 06, 2019 142.49 143.75 141.12 142.69 271,493 -1.82(-1.26%)
May 03, 2019 143.98 145.22 141.38 144.51 166,700 +1.00(+0.70%)
May 02, 2019 141.05 143.58 139.15 143.51 320,836 +2.49(+1.77%)
May 01, 2019 144.14 144.14 140.01 141.02 385,586 -2.98(-2.07%)
Apr 30, 2019 143.77 144.37 140.88 144.00 587,684 -0.85(-0.59%)
Apr 29, 2019 141.67 145.08 139.92 144.85 697,947 +4.56(+3.25%)
Apr 26, 2019 125.00 142.00 125.00 140.29 965,100 +24.93(+21.61%)
Apr 25, 2019 117.04 117.99 114.62 115.36 248,560 -2.18(-1.85%)
Apr 24, 2019 116.60 117.89 116.24 117.54 240,769 +0.94(+0.81%)
Apr 23, 2019 113.98 116.97 113.90 116.60 216,989 +2.97(+2.61%)
Apr 22, 2019 116.19 116.87 112.56 113.63 169,982 -2.87(-2.46%)
Apr 18, 2019 116.77 117.67 116.40 116.50 130,300 +0.00(+0.00%)
Apr 17, 2019 117.05 117.89 116.22 116.50 134,527 -0.24(-0.21%)
Apr 16, 2019 118.44 118.44 116.51 116.74 130,458 -1.52(-1.29%)
Apr 15, 2019 118.49 120.59 117.97 118.26 274,546 -0.11(-0.09%)
Apr 12, 2019 118.63 119.37 117.82 118.37 190,900 +0.13(+0.11%)
Apr 11, 2019 118.71 119.92 117.86 118.24 244,474 -0.51(-0.43%)
Apr 10, 2019 115.18 119.93 115.12 118.75 573,542 +3.71(+3.22%)
Apr 09, 2019 115.69 115.69 114.00 115.04 286,727 -0.96(-0.83%)
Apr 08, 2019 114.14 116.30 114.14 116.00 355,153 +1.47(+1.28%)
Apr 05, 2019 112.50 114.68 112.19 114.53 244,500 +2.15(+1.91%)
Apr 04, 2019 111.13 112.89 111.01 112.38 177,730 +1.37(+1.23%)
Apr 03, 2019 112.58 112.58 108.31 111.01 412,367 -0.99(-0.88%)
Apr 02, 2019 116.70 116.70 111.97 112.00 179,446 -4.64(-3.98%)
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.