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 (%)
Nov 30, 2023 104.24 105.31 103.08 105.03 205,761 +0.83(+0.80%)
Nov 29, 2023 105.00 105.45 103.80 104.20 152,894 +0.36(+0.35%)
Nov 28, 2023 104.57 104.76 103.55 103.84 162,773 -0.92(-0.88%)
Nov 27, 2023 103.99 104.88 103.13 104.76 144,285 +0.04(+0.04%)
Nov 24, 2023 102.50 104.95 102.50 104.72 67,454 +1.26(+1.22%)
Nov 22, 2023 104.25 105.00 102.75 103.46 105,354 +0.46(+0.45%)
Nov 21, 2023 104.12 104.12 102.22 103.00 226,662 -1.47(-1.41%)
Nov 20, 2023 102.88 104.52 100.84 104.47 258,221 +1.63(+1.58%)
Nov 17, 2023 102.91 104.20 102.42 102.84 193,930 +0.85(+0.83%)
Nov 16, 2023 103.64 103.95 101.71 101.99 154,785 -2.11(-2.03%)
Nov 15, 2023 103.11 106.06 103.10 104.10 180,442 +0.86(+0.83%)
Nov 14, 2023 100.20 105.28 100.20 103.24 277,165 +5.93(+6.09%)
Nov 13, 2023 97.99 98.70 97.23 97.31 153,174 -1.60(-1.62%)
Nov 10, 2023 98.21 99.49 96.45 98.91 168,934 +1.86(+1.92%)
Nov 09, 2023 101.24 101.24 96.04 97.05 244,877 -3.71(-3.68%)
Nov 08, 2023 101.39 102.19 100.75 100.76 111,530 -0.20(-0.20%)
Nov 07, 2023 100.85 101.62 100.02 100.96 195,453 -0.04(-0.04%)
Nov 06, 2023 102.59 102.99 99.89 101.00 218,749 -1.65(-1.61%)
Nov 03, 2023 102.15 104.45 102.15 102.65 196,157 +1.87(+1.86%)
Nov 02, 2023 97.93 101.21 97.64 100.78 323,184 +4.15(+4.29%)
Nov 01, 2023 97.55 97.88 92.65 96.63 445,450 -1.69(-1.72%)
Oct 31, 2023 96.85 98.53 96.54 98.32 208,361 +1.33(+1.37%)
Oct 30, 2023 97.45 98.04 95.07 96.99 253,005 +0.41(+0.42%)
Oct 27, 2023 98.47 99.21 96.30 96.58 213,880 -2.17(-2.20%)
Oct 26, 2023 98.50 99.25 96.68 98.75 243,401 +0.82(+0.84%)
Oct 25, 2023 100.08 100.69 97.79 97.93 402,208 -3.25(-3.21%)
Oct 24, 2023 103.01 103.74 101.18 101.18 210,447 -1.32(-1.29%)
Oct 23, 2023 102.95 105.00 102.46 102.50 317,521 -0.92(-0.89%)
Oct 20, 2023 104.44 104.44 103.29 103.42 302,335 -0.63(-0.61%)
Oct 19, 2023 104.59 105.46 103.86 104.05 316,077 -0.54(-0.52%)
Oct 18, 2023 107.02 107.53 103.84 104.59 545,097 -4.22(-3.88%)
Oct 17, 2023 108.53 112.00 108.00 108.81 420,531 -0.09(-0.08%)
Oct 16, 2023 113.00 113.55 108.78 108.90 490,383 -3.16(-2.82%)
Oct 13, 2023 111.29 112.37 110.38 112.06 282,772 +1.22(+1.10%)
Oct 12, 2023 110.40 111.09 108.68 110.84 210,569 +0.16(+0.14%)
Oct 11, 2023 111.78 112.31 109.75 110.68 275,347 -0.98(-0.88%)
Oct 10, 2023 108.34 112.40 108.15 111.66 343,755 +3.63(+3.36%)
Oct 09, 2023 107.44 108.89 106.31 108.03 210,721 -0.45(-0.41%)
Oct 06, 2023 105.68 109.13 104.52 108.48 339,887 +1.28(+1.19%)
Oct 05, 2023 104.00 108.17 103.53 107.20 599,124 +1.92(+1.82%)
Oct 04, 2023 103.69 106.55 101.11 105.28 1,654,753 -8.36(-7.36%)
Oct 03, 2023 116.56 117.96 113.45 113.64 645,283 -3.81(-3.24%)
Oct 02, 2023 115.73 119.89 115.64 117.45 582,066 +0.89(+0.76%)
Sep 29, 2023 117.29 118.35 116.41 116.56 272,509 +0.22(+0.19%)
Sep 28, 2023 116.21 116.84 115.63 116.34 235,698 +0.23(+0.20%)
Sep 27, 2023 115.34 116.58 114.44 116.11 172,203 +0.78(+0.68%)
Sep 26, 2023 116.90 117.45 114.91 115.33 246,482 -2.31(-1.96%)
Sep 25, 2023 115.51 118.18 117.06 117.64 206,221 +1.64(+1.42%)
Sep 22, 2023 115.95 116.98 114.96 116.00 281,678 +0.20(+0.17%)
Sep 21, 2023 114.00 118.38 113.58 115.80 483,609 +1.22(+1.06%)
Sep 20, 2023 116.07 116.85 114.53 114.58 118,235 -0.36(-0.31%)
Sep 19, 2023 115.20 115.86 113.93 114.94 206,678 -0.26(-0.23%)
Sep 18, 2023 117.67 117.67 115.18 115.20 165,482 -1.97(-1.68%)
Sep 15, 2023 118.14 118.54 116.95 117.17 276,543 -1.23(-1.04%)
Sep 14, 2023 119.45 119.45 117.75 118.40 188,060 +0.32(+0.27%)
Sep 13, 2023 118.31 118.31 116.11 118.08 246,073 +0.46(+0.39%)
Sep 12, 2023 116.06 117.99 116.06 117.62 169,619 +1.73(+1.49%)
Sep 11, 2023 116.03 117.00 115.54 115.89 167,375 +0.68(+0.59%)
Sep 08, 2023 115.01 115.55 114.77 115.21 168,157 +0.20(+0.17%)
Sep 07, 2023 115.14 116.01 114.64 115.01 255,412 -0.73(-0.63%)
Sep 06, 2023 117.41 117.62 115.20 115.74 270,146 -1.14(-0.98%)
Sep 05, 2023 121.72 121.72 116.83 116.88 386,204 -5.33(-4.36%)
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.