Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helen of Troy Ltd (NQ: HELE )

98.74 +0.04 (+0.04%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 125.47 125.50 122.85 122.92 193,211 -2.61(-2.08%)
Aug 30, 2023 124.84 126.76 123.97 125.53 284,048 -0.13(-0.10%)
Aug 29, 2023 122.49 127.28 121.36 125.66 373,553 +3.52(+2.88%)
Aug 28, 2023 121.74 122.70 120.88 122.14 142,416 +1.22(+1.01%)
Aug 25, 2023 121.62 121.96 119.08 120.92 165,779 +0.10(+0.08%)
Aug 24, 2023 120.98 122.11 120.27 120.82 213,404 -0.91(-0.75%)
Aug 23, 2023 120.71 122.00 120.10 121.73 171,729 +1.57(+1.31%)
Aug 22, 2023 122.05 123.56 119.11 120.16 239,818 -1.89(-1.55%)
Aug 21, 2023 122.61 123.51 121.79 122.05 146,571 -0.17(-0.14%)
Aug 18, 2023 120.08 122.64 119.36 122.22 241,145 +0.64(+0.53%)
Aug 17, 2023 122.71 122.82 120.60 121.58 361,167 -1.13(-0.92%)
Aug 16, 2023 124.27 125.71 122.48 122.71 255,928 -2.05(-1.64%)
Aug 15, 2023 123.97 124.87 122.74 124.76 286,199 -0.46(-0.37%)
Aug 14, 2023 123.42 125.36 123.02 125.22 289,431 +0.62(+0.50%)
Aug 11, 2023 130.99 131.47 124.31 124.60 752,826 -7.28(-5.52%)
Aug 10, 2023 135.21 136.21 131.72 131.88 334,130 -2.72(-2.02%)
Aug 09, 2023 134.66 136.08 134.11 134.60 149,392 -0.83(-0.61%)
Aug 08, 2023 134.82 136.66 134.15 135.43 236,032 -0.95(-0.70%)
Aug 07, 2023 136.72 138.10 135.33 136.38 231,786 -0.60(-0.44%)
Aug 04, 2023 138.73 139.56 136.22 136.98 239,673 -1.54(-1.11%)
Aug 03, 2023 138.35 139.69 137.43 138.52 239,870 +0.11(+0.08%)
Aug 02, 2023 138.03 140.25 137.06 138.41 265,770 -1.19(-0.85%)
Aug 01, 2023 141.15 141.49 138.23 139.60 303,351 -1.70(-1.20%)
Jul 31, 2023 142.00 142.97 139.26 141.30 350,127 -0.44(-0.31%)
Jul 28, 2023 138.30 143.68 138.22 141.74 542,868 +4.65(+3.39%)
Jul 27, 2023 137.31 139.94 136.09 137.09 328,408 +0.28(+0.20%)
Jul 26, 2023 136.19 138.51 136.19 136.81 247,066 +0.62(+0.46%)
Jul 25, 2023 136.13 137.66 135.26 136.19 265,766 -0.26(-0.19%)
Jul 24, 2023 134.87 137.73 134.60 136.45 379,110 +1.59(+1.18%)
Jul 21, 2023 133.87 135.76 132.50 134.86 628,112 +2.45(+1.85%)
Jul 20, 2023 131.00 132.41 129.14 132.41 487,454 +1.41(+1.08%)
Jul 19, 2023 129.85 132.50 129.45 131.00 510,757 +2.28(+1.77%)
Jul 18, 2023 128.63 131.30 128.29 128.72 496,034 +0.47(+0.36%)
Jul 17, 2023 127.89 129.82 127.26 128.25 467,472 -0.12(-0.10%)
Jul 14, 2023 130.88 131.04 127.23 128.38 362,733 -2.46(-1.88%)
Jul 13, 2023 132.50 133.00 128.71 130.84 500,496 -0.34(-0.26%)
Jul 12, 2023 132.00 133.99 129.34 131.18 786,207 +1.63(+1.26%)
Jul 11, 2023 135.35 137.89 127.34 129.55 1,402,132 -3.80(-2.85%)
Jul 10, 2023 130.79 134.96 126.75 133.35 2,738,800 +20.81(+18.49%)
Jul 07, 2023 109.41 114.32 109.41 112.54 859,802 +3.52(+3.23%)
Jul 06, 2023 107.86 110.36 106.41 109.02 486,754 -0.27(-0.25%)
Jul 05, 2023 109.75 109.87 108.06 109.29 351,932 -0.84(-0.76%)
Jul 03, 2023 108.32 110.47 107.80 110.13 188,133 +2.11(+1.95%)
Jun 30, 2023 107.68 109.38 107.00 108.02 411,915 +0.70(+0.65%)
Jun 29, 2023 105.50 107.84 104.51 107.32 339,069 +1.54(+1.46%)
Jun 28, 2023 102.40 105.78 101.69 105.78 527,283 +3.38(+3.30%)
Jun 27, 2023 100.18 104.53 100.18 102.40 456,778 +1.87(+1.86%)
Jun 26, 2023 98.03 100.87 98.03 100.53 264,520 +2.39(+2.44%)
Jun 23, 2023 96.70 99.42 96.70 98.14 1,131,310 -0.11(-0.11%)
Jun 22, 2023 97.04 98.37 94.95 98.25 239,152 +1.21(+1.25%)
Jun 21, 2023 96.18 97.58 95.34 97.04 375,448 +0.20(+0.21%)
Jun 20, 2023 97.49 98.30 96.25 96.84 465,442 -0.84(-0.86%)
Jun 16, 2023 100.43 100.81 95.92 97.68 548,626 -2.17(-2.17%)
Jun 15, 2023 97.77 100.08 97.37 99.85 263,185 +3.69(+3.84%)
May 08, 2023 98.68 98.73 92.08 96.16 754,902 -2.92(-2.95%)
May 05, 2023 98.68 100.83 97.43 99.08 515,604 +2.51(+2.60%)
May 04, 2023 95.54 99.38 94.15 96.57 607,137 +0.10(+0.10%)
May 03, 2023 93.70 99.55 93.70 96.47 684,980 +2.86(+3.06%)
May 02, 2023 98.46 98.46 92.68 93.61 856,641 -5.00(-5.07%)
May 01, 2023 99.96 101.62 96.81 98.61 735,020 -1.73(-1.72%)
Apr 28, 2023 98.10 101.93 94.00 100.34 1,274,851 +2.60(+2.66%)
Apr 27, 2023 87.00 111.30 86.23 97.74 3,602,881 +15.94(+19.49%)
Apr 26, 2023 83.29 83.81 81.14 81.80 855,017 -1.18(-1.42%)
Apr 25, 2023 84.90 86.25 82.49 82.98 629,531 -2.83(-3.30%)
Apr 24, 2023 86.50 87.28 85.57 85.81 423,821 -1.59(-1.82%)
Apr 21, 2023 87.95 89.00 85.81 87.40 621,594 +0.04(+0.05%)
Apr 20, 2023 87.50 88.66 85.79 87.36 480,900 -0.75(-0.85%)
Apr 19, 2023 86.50 88.30 85.04 88.11 461,331 +1.05(+1.21%)
Apr 18, 2023 85.56 87.22 84.78 87.06 642,417 +1.72(+2.02%)
Apr 17, 2023 88.02 88.92 84.85 85.34 778,591 -3.52(-3.96%)
Apr 14, 2023 89.09 90.20 86.26 88.86 515,090 +0.17(+0.19%)
Apr 13, 2023 88.39 89.62 86.54 88.69 417,007 +1.28(+1.46%)
Apr 12, 2023 92.12 93.25 87.28 87.41 304,167 -3.04(-3.36%)
Apr 11, 2023 89.91 90.94 89.45 90.45 466,169 +1.48(+1.66%)
Apr 10, 2023 88.43 89.51 86.42 88.97 352,439 -0.52(-0.58%)
Apr 06, 2023 90.76 90.94 89.14 89.49 289,776 -1.22(-1.34%)
Apr 05, 2023 92.09 92.09 89.97 90.71 367,781 -1.84(-1.99%)
Apr 04, 2023 96.87 96.87 91.45 92.55 400,318 -3.78(-3.92%)
Apr 03, 2023 94.60 96.77 93.75 96.33 411,790 +1.16(+1.22%)
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%)
Jan 03, 2023 112.32 113.67 105.71 110.78 530,376 -0.13(-0.12%)
Dec 30, 2022 110.00 111.55 109.20 110.91 264,958 -0.60(-0.54%)
Dec 29, 2022 108.47 113.00 108.47 111.51 444,201 +4.55(+4.25%)
Dec 28, 2022 109.21 110.50 106.87 106.96 499,838 -1.79(-1.65%)
Dec 27, 2022 104.74 109.63 103.01 108.75 410,429 +5.06(+4.88%)
Dec 23, 2022 102.50 103.91 99.13 103.69 394,651 +1.15(+1.12%)
Dec 22, 2022 98.73 102.67 96.83 102.54 967,612 +5.29(+5.44%)
Dec 21, 2022 95.22 97.30 95.21 97.25 283,022 +2.30(+2.42%)
Dec 20, 2022 93.22 96.01 91.81 94.95 204,224 +0.46(+0.49%)
Dec 19, 2022 97.85 98.44 93.81 94.49 317,600 -3.41(-3.48%)
Dec 16, 2022 93.90 99.05 93.71 97.90 1,168,475 +2.52(+2.64%)
Dec 15, 2022 97.03 97.46 95.04 95.38 310,543 -3.33(-3.37%)
Dec 14, 2022 98.00 101.00 97.75 98.71 307,877 +0.71(+0.72%)
Dec 13, 2022 101.51 106.04 97.81 98.00 415,305 -0.76(-0.77%)
Dec 12, 2022 98.62 100.00 97.47 98.76 190,855 +0.14(+0.14%)
Dec 09, 2022 98.98 101.70 98.48 98.62 361,675 -1.23(-1.23%)
Dec 08, 2022 100.99 102.40 99.24 99.85 211,844 -0.48(-0.48%)
Dec 07, 2022 98.67 100.85 98.32 100.33 161,984 +1.49(+1.51%)
Dec 06, 2022 101.26 101.30 98.01 98.84 205,352 -2.77(-2.73%)
Dec 05, 2022 102.67 102.78 100.05 101.61 323,505 -1.61(-1.56%)
Dec 02, 2022 99.56 103.62 99.56 103.22 316,463 +1.95(+1.93%)
Dec 01, 2022 99.00 101.77 98.88 101.27 440,976 +2.73(+2.77%)
Nov 30, 2022 96.64 98.74 95.43 98.54 598,799 +2.43(+2.53%)
Nov 29, 2022 93.05 96.32 92.20 96.11 443,112 +2.46(+2.63%)
Nov 28, 2022 92.90 93.96 91.39 93.65 338,099 -0.13(-0.14%)
Nov 25, 2022 93.88 95.22 93.14 93.78 81,803 -0.53(-0.56%)
Nov 23, 2022 92.53 94.49 91.75 94.31 289,880 +1.15(+1.23%)
Nov 22, 2022 93.22 94.28 91.40 93.16 286,109 +0.57(+0.62%)
Nov 21, 2022 94.50 94.50 88.17 92.59 963,060 -2.32(-2.44%)
Nov 18, 2022 103.68 104.38 94.23 94.91 756,533 -6.69(-6.58%)
Nov 17, 2022 98.00 102.58 97.15 101.60 413,353 +2.19(+2.20%)
Nov 16, 2022 100.90 101.47 97.14 99.41 570,565 -3.69(-3.58%)
Nov 15, 2022 99.80 105.59 98.99 103.10 680,882 +6.06(+6.24%)
Nov 14, 2022 100.10 100.10 96.30 97.04 201,657 -3.75(-3.72%)
Nov 11, 2022 96.17 101.51 94.78 100.79 402,290 +4.99(+5.21%)
Nov 10, 2022 88.62 95.86 88.62 95.80 379,502 +11.50(+13.64%)
Nov 09, 2022 86.52 88.27 83.99 84.30 308,067 -4.30(-4.85%)
Nov 08, 2022 89.75 93.25 87.44 88.60 418,341 -1.67(-1.85%)
Nov 07, 2022 88.00 90.29 86.07 90.27 560,076 +1.72(+1.94%)
Nov 04, 2022 90.73 90.73 86.58 88.55 451,207 -0.40(-0.45%)
Nov 03, 2022 89.35 89.74 86.52 88.95 371,745 -1.42(-1.57%)
Nov 02, 2022 95.45 95.61 90.35 90.37 274,051 -4.99(-5.23%)
Nov 01, 2022 96.16 98.24 94.04 95.36 199,675 +0.74(+0.78%)
Oct 31, 2022 94.19 94.82 92.15 94.62 282,771 -0.41(-0.43%)
Oct 28, 2022 92.04 95.44 90.80 95.03 238,252 +2.90(+3.15%)
Oct 27, 2022 93.03 94.73 91.93 92.13 198,594 -1.21(-1.30%)
Oct 26, 2022 91.30 93.53 88.34 93.34 440,594 +2.34(+2.57%)
Oct 25, 2022 87.45 91.10 86.46 91.00 493,843 +4.63(+5.36%)
Oct 24, 2022 89.19 89.19 82.94 86.37 807,865 -2.67(-3.00%)
Oct 21, 2022 87.67 89.67 85.82 89.04 348,837 +0.61(+0.69%)
Oct 20, 2022 93.54 95.07 88.26 88.43 432,722 -5.47(-5.83%)
Oct 19, 2022 99.02 99.46 93.57 93.90 433,455 -6.12(-6.12%)
Oct 18, 2022 100.39 102.63 99.35 100.02 281,658 +0.93(+0.94%)
Oct 17, 2022 96.40 99.31 96.40 99.09 210,821 +3.96(+4.16%)
Oct 14, 2022 99.18 99.18 94.34 95.13 240,476 -3.16(-3.21%)
Oct 13, 2022 95.00 100.00 92.95 98.29 371,873 +0.28(+0.29%)
Oct 12, 2022 100.50 100.69 97.18 98.01 271,901 -2.49(-2.48%)
Oct 11, 2022 101.33 103.45 99.16 100.50 421,366 -0.15(-0.15%)
Oct 10, 2022 99.77 101.50 97.51 100.65 340,484 +0.60(+0.60%)
Oct 07, 2022 103.43 105.81 99.92 100.05 565,209 -4.36(-4.18%)
Oct 06, 2022 105.66 107.09 99.69 104.41 859,971 -1.70(-1.60%)
Oct 05, 2022 85.32 110.63 85.32 106.11 2,318,307 +3.53(+3.44%)
Oct 04, 2022 100.79 104.24 100.79 102.58 438,694 +3.38(+3.41%)
Oct 03, 2022 98.67 100.88 96.67 99.20 348,799 +2.76(+2.86%)
Sep 30, 2022 99.28 100.36 96.39 96.44 211,783 -2.88(-2.90%)
Sep 29, 2022 101.09 101.09 97.92 99.32 183,252 -2.83(-2.77%)
Sep 28, 2022 101.59 104.21 101.13 102.15 243,385 +0.80(+0.79%)
Sep 27, 2022 106.84 107.30 101.10 101.35 158,679 -4.95(-4.66%)
Sep 26, 2022 108.16 109.43 105.13 106.30 235,417 -2.12(-1.96%)
Sep 23, 2022 109.20 109.90 107.53 108.42 255,717 -1.75(-1.59%)
Sep 22, 2022 108.74 112.34 107.78 110.17 190,580 +0.13(+0.12%)
Sep 21, 2022 110.28 113.68 109.88 110.04 126,527 +0.22(+0.20%)
Sep 20, 2022 111.97 112.53 109.77 109.82 240,061 -3.08(-2.73%)
Sep 19, 2022 111.21 113.94 111.04 112.90 111,117 +0.74(+0.66%)
Sep 16, 2022 110.75 112.38 109.31 112.16 426,300 +1.11(+1.00%)
Sep 15, 2022 109.50 113.54 109.50 111.05 252,635 +0.38(+0.34%)
Sep 14, 2022 114.60 114.60 109.69 110.67 312,475 -4.00(-3.49%)
Sep 13, 2022 119.99 120.20 114.62 114.67 246,712 -9.30(-7.50%)
Sep 12, 2022 122.94 125.55 122.27 123.97 164,635 +2.23(+1.83%)
Sep 09, 2022 123.00 124.12 121.35 121.74 134,415 +0.77(+0.64%)
Sep 08, 2022 121.06 121.20 118.13 120.97 180,161 -0.86(-0.71%)
Sep 07, 2022 120.73 123.08 119.00 121.83 263,461 -0.13(-0.11%)
Sep 06, 2022 124.17 124.17 121.19 121.96 167,572 -1.56(-1.26%)
Sep 02, 2022 126.04 127.09 122.45 123.52 164,138 -1.92(-1.53%)
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.