Skip to main content

Helen of Troy Ltd (NQ: HELE )

91.21 +0.36 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 179.94 182.71 176.70 181.92 114,400 +1.35(+0.75%)
May 28, 2020 185.96 186.15 179.65 180.57 123,442 -3.60(-1.95%)
May 27, 2020 182.20 185.76 179.38 184.17 168,539 +3.77(+2.09%)
May 26, 2020 177.91 183.03 174.79 180.40 179,263 +7.35(+4.25%)
May 22, 2020 169.70 173.07 168.83 173.05 74,300 +3.99(+2.36%)
May 21, 2020 168.57 170.97 167.25 169.06 135,330 +1.16(+0.69%)
May 20, 2020 168.51 170.66 166.47 167.90 118,661 +2.32(+1.40%)
May 19, 2020 171.27 173.03 165.39 165.58 147,774 -4.71(-2.77%)
May 18, 2020 168.73 171.49 168.00 170.29 155,442 +5.71(+3.47%)
May 15, 2020 163.39 166.84 163.39 164.58 164,700 +0.40(+0.24%)
May 14, 2020 160.21 164.33 158.97 164.18 161,841 +0.98(+0.60%)
May 13, 2020 160.80 164.46 159.16 163.20 165,160 +1.33(+0.82%)
May 12, 2020 167.52 167.76 161.62 161.87 143,476 -5.08(-3.04%)
May 11, 2020 164.94 167.49 164.17 166.95 210,618 -0.92(-0.55%)
May 08, 2020 165.73 168.18 163.39 167.87 107,100 +5.13(+3.15%)
May 07, 2020 167.97 169.05 162.31 162.74 127,849 -2.92(-1.76%)
May 06, 2020 164.06 166.37 162.94 165.66 149,408 +2.07(+1.27%)
May 05, 2020 165.55 169.70 162.82 163.59 219,510 -2.09(-1.26%)
May 04, 2020 164.10 166.78 162.38 165.68 184,211 -1.36(-0.81%)
May 01, 2020 159.57 167.23 159.57 167.04 341,400 +2.76(+1.68%)
Apr 30, 2020 158.91 165.21 158.80 164.28 367,488 +2.55(+1.58%)
Apr 29, 2020 164.16 169.64 151.51 161.73 419,302 +13.37(+9.01%)
Apr 28, 2020 153.85 155.71 147.06 148.36 191,993 -2.04(-1.36%)
Apr 27, 2020 146.10 151.45 145.74 150.40 245,157 +6.76(+4.71%)
Apr 24, 2020 138.16 144.87 137.74 143.64 161,200 +7.26(+5.32%)
Apr 23, 2020 136.55 140.18 136.15 136.38 198,132 +1.35(+1.00%)
Apr 22, 2020 137.44 137.44 134.23 135.03 146,542 +1.03(+0.77%)
Apr 21, 2020 134.05 136.94 133.20 134.00 154,640 -3.05(-2.23%)
Apr 20, 2020 135.22 137.98 134.01 137.05 175,629 -1.20(-0.87%)
Apr 17, 2020 137.35 139.38 132.00 138.25 292,300 +5.03(+3.78%)
Apr 16, 2020 133.71 136.32 130.59 133.22 171,515 -0.10(-0.08%)
Apr 15, 2020 134.86 138.13 132.76 133.32 171,049 -5.71(-4.11%)
Apr 14, 2020 137.00 139.90 136.07 139.03 159,935 +4.03(+2.99%)
Apr 13, 2020 141.09 141.10 132.02 135.00 157,632 -7.89(-5.52%)
Apr 09, 2020 142.71 146.17 140.89 142.89 268,000 +2.88(+2.06%)
Apr 08, 2020 138.14 145.09 136.68 140.01 234,226 +3.59(+2.63%)
Apr 07, 2020 144.73 146.44 133.97 136.42 290,813 -1.47(-1.07%)
Apr 06, 2020 133.31 139.21 130.68 137.89 176,378 +11.11(+8.76%)
Apr 03, 2020 126.41 130.50 123.08 126.78 261,600 +0.22(+0.17%)
Apr 02, 2020 126.66 130.72 121.72 126.56 211,847 -1.42(-1.11%)
Apr 01, 2020 137.20 139.78 126.72 127.98 314,627 -16.05(-11.14%)
Mar 31, 2020 141.54 144.38 139.00 144.03 429,797 -0.36(-0.25%)
Mar 30, 2020 143.42 145.10 139.25 144.39 234,058 +2.74(+1.93%)
Mar 27, 2020 138.30 147.82 138.12 141.65 191,300 -3.43(-2.36%)
Mar 26, 2020 140.23 146.31 137.41 145.08 182,040 +6.29(+4.53%)
Mar 25, 2020 131.33 141.45 128.67 138.79 290,645 +8.16(+6.25%)
Mar 24, 2020 117.35 132.10 116.83 130.63 301,380 +18.79(+16.80%)
Mar 23, 2020 112.06 115.58 105.70 111.84 412,251 +0.24(+0.22%)
Mar 20, 2020 113.58 117.81 108.61 111.60 469,500 -1.73(-1.53%)
Mar 19, 2020 108.26 116.39 105.10 113.33 332,931 +4.79(+4.41%)
Mar 18, 2020 109.09 111.15 104.02 108.54 268,617 -8.46(-7.23%)
Mar 17, 2020 114.72 117.75 109.57 117.00 375,331 +3.13(+2.75%)
Mar 16, 2020 111.36 123.99 111.36 113.87 358,760 -22.40(-16.44%)
Mar 13, 2020 126.77 136.29 120.01 136.27 453,800 +16.39(+13.67%)
Mar 12, 2020 126.72 126.72 118.05 119.88 493,977 -16.66(-12.20%)
Mar 11, 2020 143.32 145.81 135.77 136.54 317,760 -9.96(-6.80%)
Mar 10, 2020 147.83 148.89 141.81 146.50 255,800 +1.72(+1.19%)
Mar 09, 2020 144.07 146.22 140.30 144.78 251,903 -8.66(-5.64%)
Mar 06, 2020 155.26 157.37 150.20 153.44 290,500 -7.12(-4.43%)
Mar 05, 2020 170.50 171.78 159.18 160.56 229,817 -14.40(-8.23%)
Mar 04, 2020 173.10 175.71 169.18 174.96 151,786 +4.69(+2.75%)
Mar 03, 2020 170.86 176.30 167.43 170.27 183,328 -0.98(-0.57%)
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.