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 (%)
Jan 30, 2004 28.69 28.84 28.33 28.72 178,000 +0.07(+0.24%)
Jan 29, 2004 28.92 28.99 28.10 28.65 189,900 -0.03(-0.10%)
Jan 28, 2004 29.11 29.47 28.35 28.68 479,500 -0.07(-0.23%)
Jan 27, 2004 29.40 29.50 28.62 28.75 262,100 -0.70(-2.36%)
Jan 26, 2004 28.76 29.50 28.65 29.44 647,100 +0.73(+2.54%)
Jan 23, 2004 27.43 28.75 27.10 28.71 557,900 +1.54(+5.67%)
Jan 22, 2004 27.67 27.80 26.88 27.17 862,900 -0.53(-1.91%)
Jan 21, 2004 26.94 28.01 26.93 27.70 424,500 -0.03(-0.11%)
Jan 20, 2004 28.02 28.55 27.21 27.73 643,000 -0.53(-1.88%)
Jan 16, 2004 27.39 28.35 27.27 28.26 530,200 +0.85(+3.10%)
Jan 15, 2004 28.39 28.39 27.00 27.41 494,718 -0.74(-2.63%)
Jan 14, 2004 28.75 28.88 27.56 28.15 688,875 -0.50(-1.75%)
Jan 13, 2004 28.85 30.13 28.39 28.65 4,675,315 +3.47(+13.78%)
Jan 12, 2004 24.07 25.53 24.07 25.18 472,597 +0.81(+3.32%)
Jan 09, 2004 23.99 24.37 23.90 24.37 192,346 +0.35(+1.46%)
Jan 08, 2004 24.85 24.87 23.90 24.02 246,417 -0.78(-3.15%)
Jan 07, 2004 23.84 24.85 23.55 24.80 342,276 +1.11(+4.69%)
Jan 06, 2004 23.75 23.90 23.14 23.69 285,000 -0.06(-0.25%)
Jan 05, 2004 22.89 23.75 22.76 23.75 252,900 +0.70(+3.04%)
Jan 02, 2004 22.74 23.46 22.72 23.05 201,100 -0.09(-0.39%)
Dec 31, 2003 22.77 23.40 22.77 23.14 136,500 +0.10(+0.43%)
Dec 30, 2003 22.90 23.45 22.90 23.04 252,308 +0.06(+0.26%)
Dec 29, 2003 22.52 23.33 22.52 22.98 328,498 +0.09(+0.39%)
Dec 26, 2003 23.09 23.62 22.52 22.89 112,404 -0.51(-2.18%)
Dec 24, 2003 23.29 23.55 23.01 23.40 66,107 +0.11(+0.47%)
Dec 23, 2003 23.11 23.35 23.10 23.29 79,006 +0.19(+0.82%)
Dec 22, 2003 22.97 23.22 22.54 23.10 108,621 +0.58(+2.58%)
Dec 19, 2003 22.58 22.84 22.39 22.52 207,417 -0.04(-0.18%)
Dec 18, 2003 22.19 23.14 22.19 22.56 99,911 +0.00(+0.00%)
Dec 17, 2003 22.92 22.94 22.43 22.56 107,937 +0.00(+0.00%)
Dec 16, 2003 22.85 22.85 22.04 22.56 129,784 -0.11(-0.49%)
Dec 15, 2003 23.58 23.69 22.32 22.67 234,218 -0.26(-1.13%)
Dec 12, 2003 22.58 23.35 22.58 22.93 109,627 +0.11(+0.49%)
Dec 11, 2003 22.28 22.86 21.65 22.82 148,799 +0.54(+2.42%)
Dec 10, 2003 23.70 23.70 22.22 22.28 162,437 -0.92(-3.97%)
Dec 09, 2003 23.38 23.72 22.83 23.20 239,537 +0.63(+2.79%)
Dec 08, 2003 22.59 23.30 22.25 22.57 200,551 -0.17(-0.75%)
Dec 05, 2003 22.99 23.13 22.50 22.74 149,298 -0.25(-1.09%)
Dec 04, 2003 23.32 23.32 22.82 22.99 144,654 +0.04(+0.17%)
Dec 03, 2003 22.81 23.40 22.81 22.95 111,182 +0.03(+0.13%)
Dec 02, 2003 23.44 23.44 22.76 22.92 160,324 -0.48(-2.05%)
Dec 01, 2003 23.22 23.70 23.05 23.40 306,362 +0.75(+3.31%)
Nov 28, 2003 23.10 23.10 22.52 22.65 55,805 +0.02(+0.09%)
Nov 26, 2003 22.95 22.99 22.48 22.63 169,904 -0.22(-0.96%)
Nov 25, 2003 22.11 23.15 22.11 22.85 223,882 +0.63(+2.84%)
Nov 24, 2003 22.28 22.30 22.05 22.22 106,605 +0.24(+1.09%)
Nov 21, 2003 21.88 22.07 21.95 21.98 95,959 +0.10(+0.46%)
Nov 20, 2003 22.09 22.15 21.78 21.88 123,145 -0.17(-0.77%)
Nov 19, 2003 21.95 22.27 21.86 22.05 86,312 +0.19(+0.87%)
Nov 18, 2003 22.28 22.28 21.80 21.86 167,772 -0.20(-0.91%)
Nov 17, 2003 22.84 22.84 21.80 22.06 205,970 -0.64(-2.82%)
Nov 14, 2003 22.72 22.84 22.31 22.70 316,321 +0.11(+0.49%)
Nov 13, 2003 22.08 22.63 21.72 22.59 246,990 +0.58(+2.64%)
Nov 12, 2003 21.15 22.02 21.15 22.01 239,944 +0.98(+4.66%)
Nov 11, 2003 22.12 22.12 21.00 21.03 220,020 -0.73(-3.35%)
Nov 10, 2003 22.42 22.49 21.75 21.76 177,162 -0.26(-1.18%)
Nov 07, 2003 22.40 22.40 22.00 22.02 150,884 -0.18(-0.81%)
Nov 06, 2003 22.82 22.82 22.13 22.20 219,678 -0.10(-0.45%)
Nov 05, 2003 22.50 22.70 22.10 22.30 223,092 -0.13(-0.58%)
Nov 04, 2003 22.93 23.05 22.04 22.43 399,583 +0.32(+1.45%)
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.