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 (%)
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 +0.99(+1.00%)
Jun 14, 2023 99.64 101.32 97.63 98.86 459,957 -0.60(-0.60%)
Jun 13, 2023 99.64 100.77 98.75 99.46 328,915 +0.07(+0.07%)
Jun 12, 2023 99.98 100.52 98.42 99.39 302,994 +0.14(+0.14%)
Jun 09, 2023 100.25 102.85 99.11 99.25 387,556 -0.89(-0.89%)
Jun 08, 2023 101.64 101.64 98.79 100.14 315,406 -1.50(-1.48%)
Jun 07, 2023 99.39 102.00 98.24 101.64 415,342 +2.91(+2.95%)
Jun 06, 2023 95.00 99.23 95.00 98.73 394,403 +3.57(+3.75%)
Jun 05, 2023 97.54 98.36 95.07 95.16 277,528 -3.31(-3.36%)
Jun 02, 2023 95.44 98.68 93.72 98.47 396,438 +4.45(+4.73%)
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.