Skip to main content

Helen of Troy Ltd (NQ: HELE )

110.84 +2.20 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.