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 (%)
Jun 29, 2012 33.58 34.17 32.92 33.89 96,091 +1.09(+3.32%)
Jun 28, 2012 32.60 32.97 32.22 32.80 112,760 -0.17(-0.52%)
Jun 27, 2012 32.74 33.36 32.34 32.97 156,551 +0.25(+0.76%)
Jun 26, 2012 32.00 32.93 31.92 32.72 107,682 +0.72(+2.25%)
Jun 25, 2012 31.84 32.35 31.78 32.00 92,985 -0.44(-1.36%)
Jun 22, 2012 31.59 32.48 31.59 32.44 281,272 +1.13(+3.61%)
Jun 21, 2012 32.07 32.21 31.20 31.31 159,091 -0.61(-1.91%)
Jun 20, 2012 32.46 32.46 31.67 31.92 149,589 -0.46(-1.42%)
Jun 19, 2012 31.80 32.88 31.78 32.38 182,257 +0.81(+2.57%)
Jun 18, 2012 31.52 31.87 31.43 31.57 136,123 -0.03(-0.09%)
Jun 15, 2012 32.44 32.45 31.52 31.60 383,207 -0.99(-3.04%)
Jun 14, 2012 31.79 32.60 31.79 32.59 95,513 +0.75(+2.36%)
Jun 13, 2012 31.97 32.42 31.55 31.84 102,819 -0.32(-1.00%)
Jun 12, 2012 31.85 32.21 31.66 32.16 127,839 +0.53(+1.68%)
Jun 11, 2012 32.57 32.57 31.56 31.63 175,180 -0.71(-2.20%)
Jun 08, 2012 31.79 32.47 31.48 32.34 76,423 +0.46(+1.44%)
Jun 07, 2012 32.30 32.30 31.80 31.88 128,524 -0.11(-0.34%)
Jun 06, 2012 30.99 32.01 30.96 31.99 110,369 +1.14(+3.70%)
Jun 05, 2012 30.20 30.88 30.20 30.85 103,348 +0.53(+1.75%)
Jun 04, 2012 30.50 30.50 29.77 30.32 135,980 +0.02(+0.07%)
Jun 01, 2012 30.66 31.03 30.21 30.30 152,713 -1.18(-3.75%)
May 31, 2012 31.62 31.70 30.63 31.48 159,722 -0.05(-0.16%)
May 30, 2012 32.00 32.10 31.41 31.53 79,007 -0.77(-2.38%)
May 29, 2012 32.02 32.68 31.67 32.30 96,710 +0.45(+1.41%)
May 25, 2012 31.90 31.92 31.68 31.85 88,710 +0.01(+0.03%)
May 24, 2012 31.70 32.29 31.35 31.84 112,862 +0.20(+0.63%)
May 23, 2012 31.84 32.53 31.12 31.64 151,789 -0.55(-1.71%)
May 22, 2012 32.58 32.88 32.02 32.19 156,336 -0.46(-1.41%)
May 21, 2012 32.16 32.70 31.85 32.65 321,218 +0.49(+1.52%)
May 18, 2012 32.57 32.57 31.76 32.16 182,508 -0.54(-1.65%)
May 17, 2012 33.98 34.24 32.65 32.70 164,954 -1.38(-4.05%)
May 16, 2012 33.78 34.21 33.78 34.08 149,522 +0.34(+1.01%)
May 15, 2012 33.43 34.09 33.37 33.74 92,457 +0.25(+0.75%)
May 14, 2012 33.11 33.58 32.93 33.49 107,942 +0.04(+0.12%)
May 11, 2012 33.27 34.00 33.20 33.45 119,437 -0.07(-0.21%)
May 10, 2012 33.37 34.00 33.30 33.52 102,384 +0.25(+0.75%)
May 09, 2012 32.88 33.48 32.88 33.27 91,954 -0.17(-0.51%)
May 08, 2012 32.93 33.55 32.93 33.44 89,001 -0.22(-0.65%)
May 07, 2012 33.00 33.74 33.00 33.66 103,566 +0.30(+0.90%)
May 04, 2012 34.01 34.02 33.35 33.36 116,005 -0.91(-2.66%)
May 03, 2012 34.69 34.71 34.15 34.27 202,283 -0.30(-0.87%)
May 02, 2012 34.33 34.89 34.20 34.57 211,219 -0.15(-0.43%)
May 01, 2012 34.52 35.24 34.27 34.72 289,274 +0.12(+0.35%)
Apr 30, 2012 35.16 35.16 34.32 34.60 189,786 -0.69(-1.96%)
Apr 27, 2012 33.51 35.35 33.43 35.29 229,916 +1.44(+4.25%)
Apr 26, 2012 33.12 33.98 33.08 33.85 144,813 +0.56(+1.68%)
Apr 25, 2012 33.21 33.45 33.00 33.29 102,737 +0.48(+1.46%)
Apr 24, 2012 32.44 33.22 32.35 32.81 85,786 +0.29(+0.89%)
Apr 23, 2012 32.42 32.76 32.24 32.52 148,116 -0.52(-1.57%)
Apr 20, 2012 33.09 33.52 32.64 33.04 128,377 +0.54(+1.66%)
Apr 19, 2012 32.75 32.83 32.12 32.50 111,816 -0.29(-0.88%)
Apr 18, 2012 32.87 32.94 32.55 32.79 107,973 -0.20(-0.61%)
Apr 17, 2012 32.97 33.27 32.85 32.99 131,090 +0.45(+1.38%)
Apr 16, 2012 32.51 32.91 32.04 32.54 100,261 +0.16(+0.49%)
Apr 13, 2012 32.70 32.71 32.24 32.38 154,860 -0.56(-1.70%)
Apr 12, 2012 32.37 33.13 32.21 32.94 114,212 +0.67(+2.08%)
Apr 11, 2012 32.18 32.29 32.01 32.27 110,501 +0.51(+1.61%)
Apr 10, 2012 33.15 33.25 31.69 31.76 188,796 -1.40(-4.22%)
Apr 09, 2012 33.06 33.40 32.96 33.16 86,219 -0.49(-1.46%)
Apr 05, 2012 33.26 34.15 33.26 33.65 134,959 +0.15(+0.45%)
Apr 04, 2012 33.51 33.66 32.95 33.50 158,280 -0.43(-1.27%)
Apr 03, 2012 34.20 34.51 33.75 33.93 112,787 -0.29(-0.85%)
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.