FinancialContent is the trusted provider of stock market information to the media industry.
Helen of Troy Ltd (NQ: HELE)
155.55 USD  +0.55 (+0.35%)
Official Closing Price  /  Updated: 4:49 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2019 154.37 156.60 154.37 155.55 402,500 +0.55(+0.35%)
Sep 19, 2019 154.43 158.18 153.90 155.00 217,823 +0.97(+0.63%)
Sep 18, 2019 150.08 154.36 149.54 154.03 231,997 +3.99(+2.66%)
Sep 17, 2019 148.54 150.45 147.75 150.04 116,401 +1.60(+1.08%)
Sep 16, 2019 149.12 150.58 148.28 148.44 168,086 -1.92(-1.28%)
Sep 13, 2019 152.69 152.97 148.63 150.36 155,000 -1.84(-1.21%)
Sep 12, 2019 152.93 153.76 151.13 152.20 201,600 -0.20(-0.13%)
Sep 11, 2019 149.39 152.96 147.74 152.40 164,664 +3.25(+2.18%)
Sep 10, 2019 150.55 152.18 148.16 149.15 163,605 -1.85(-1.23%)
Sep 09, 2019 150.24 151.23 147.26 151.00 179,810 +0.87(+0.58%)
Sep 06, 2019 151.54 152.79 149.63 150.13 155,100 -1.33(-0.88%)
Sep 05, 2019 155.05 156.15 151.15 151.46 170,025 -2.69(-1.75%)
Sep 04, 2019 156.08 156.08 153.45 154.15 157,216 -0.98(-0.63%)
Sep 03, 2019 153.31 155.79 152.69 155.13 248,709 +1.62(+1.06%)
Aug 30, 2019 151.66 153.67 150.89 153.51 140,900 +2.33(+1.54%)
Aug 29, 2019 148.64 151.30 147.76 151.18 187,156 +3.85(+2.61%)
Aug 28, 2019 146.82 148.19 146.14 147.33 173,465 -0.12(-0.08%)
Aug 27, 2019 150.13 150.98 147.27 147.45 132,839 -1.93(-1.29%)
Aug 26, 2019 147.09 149.83 146.15 149.38 133,050 +3.08(+2.11%)
Aug 23, 2019 149.70 152.00 145.86 146.30 246,200 -5.49(-3.62%)
Aug 22, 2019 152.42 153.79 151.17 151.79 161,656 -0.55(-0.36%)
Aug 21, 2019 153.36 153.93 151.70 152.34 187,052 -0.23(-0.15%)
Aug 20, 2019 151.42 152.96 150.80 152.57 150,400 +0.61(+0.40%)
Aug 19, 2019 150.49 152.89 149.66 151.96 190,082 +3.91(+2.64%)
Aug 16, 2019 148.11 148.82 147.18 148.05 90,700 +0.72(+0.49%)
Aug 15, 2019 146.76 147.70 145.57 147.33 129,614 +1.13(+0.77%)
Aug 14, 2019 147.98 149.16 142.05 146.20 209,780 -3.65(-2.44%)
Aug 13, 2019 146.10 151.95 146.10 149.85 147,876 +3.75(+2.57%)
Aug 12, 2019 146.94 148.12 145.08 146.10 172,811 -1.08(-0.73%)
Aug 09, 2019 148.29 149.15 146.60 147.18 142,600 -1.16(-0.78%)
Aug 08, 2019 147.09 149.14 145.83 148.34 170,002 +2.01(+1.37%)
Aug 07, 2019 148.00 148.81 146.18 146.33 234,448 -2.13(-1.43%)
Aug 06, 2019 144.75 148.92 144.33 148.46 256,707 +3.59(+2.48%)
Aug 05, 2019 144.20 146.49 142.21 144.87 216,743 -1.07(-0.73%)
Aug 02, 2019 145.54 146.53 144.19 145.94 165,600 +0.39(+0.27%)
Aug 01, 2019 148.23 152.38 145.25 145.55 301,412 -2.73(-1.84%)
Jul 31, 2019 150.53 152.42 147.43 148.28 150,101 -2.26(-1.50%)
Jul 30, 2019 152.26 153.80 149.34 150.54 175,860 -2.08(-1.36%)
Jul 29, 2019 152.18 153.54 150.79 152.62 202,294 +0.62(+0.41%)
Jul 26, 2019 149.73 152.06 147.30 152.00 278,800 +2.37(+1.58%)
Jul 25, 2019 147.89 150.64 147.82 149.63 201,007 +1.30(+0.88%)
Jul 24, 2019 146.79 148.50 145.23 148.33 199,032 +0.97(+0.66%)
Jul 23, 2019 147.09 147.45 144.42 147.36 260,410 +1.08(+0.74%)
Jul 22, 2019 148.32 148.32 145.52 146.28 219,730 -1.69(-1.14%)
Jul 19, 2019 150.32 151.73 147.67 147.97 168,700 -2.89(-1.92%)
Jul 18, 2019 148.60 151.54 147.10 150.86 199,496 +2.11(+1.42%)
Jul 17, 2019 148.33 149.51 147.31 148.75 170,813 +0.06(+0.04%)
Jul 16, 2019 148.59 149.93 148.51 148.69 213,011 +0.10(+0.07%)
Jul 15, 2019 147.32 148.95 146.68 148.59 279,215 +1.31(+0.89%)
Jul 12, 2019 145.07 147.76 143.83 147.28 331,400 +2.69(+1.86%)
Jul 11, 2019 146.94 147.22 142.49 144.59 576,541 -1.72(-1.18%)
Jul 10, 2019 144.96 151.12 143.02 146.31 1,153,801 +14.64(+11.12%)
Jul 09, 2019 131.54 132.88 128.57 131.67 478,760 -0.88(-0.66%)
Jul 08, 2019 132.20 133.45 131.43 132.55 158,525 +0.35(+0.26%)
Jul 05, 2019 133.12 134.17 130.64 132.20 137,400 -1.97(-1.47%)
Jul 03, 2019 133.40 134.99 132.08 134.17 122,900 +1.19(+0.89%)
Jul 02, 2019 133.02 133.92 131.68 132.98 177,346 -1.27(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.