HELE

Helen of Troy Limited Historical Stock Prices

$88.35
*  
0.44
0.5%
Get HELE Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading HELE now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    HELE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  87.74  88.84  87.50  88.35 213,856
08/04/2015 87.74 88.84 87.5 88.35 214,125
08/03/2015 87.34 88.16 85.23 87.91 330,229
07/31/2015 88.13 88.41 86.91 87.78 172,641
07/30/2015 85.5 87.86 85 87.69 276,321
07/29/2015 86.93 87.3899 85.95 86.02 262,496
07/28/2015 86.73 87.76 85.37 87.01 270,061
07/27/2015 87.5 87.51 86.1101 86.56 240,438
07/24/2015 89.2 90.47 87.58 87.72 291,014
07/23/2015 91.79 91.815 89.8601 89.9 309,949
07/22/2015 90.22 92.29 90.01 91.65 213,120
07/21/2015 90.53 91.36 89.98 90.46 234,545
07/20/2015 90.44 91.03 89.9401 90.8 211,577
07/17/2015 90.1 91.36 90.1 90.49 277,912
07/16/2015 91.47 91.91 90.21 90.37 264,222
07/15/2015 88.85 90.88 88.341 90.51 484,416
07/14/2015 89.45 90.3299 88.35 88.69 398,284
07/13/2015 87.1 89.7 87.1 88.99 485,315
07/10/2015 93.2 93.23 86.2 86.71 1,398,410
07/09/2015 99.09 99.1 96.49 97.08 596,973
07/08/2015 97.19 98.82 97.06 97.8 297,790
07/07/2015 97.82 98.694 95.84 97.81 262,284
07/06/2015 98.26 99.2499 97.12 97.82 223,078
07/02/2015 99.43 99.4799 97.17 98.47 160,495
07/01/2015 98.11 99.15 97.4482 99.12 219,561
06/30/2015 96.99 98.01 96.3 97.49 269,122
06/29/2015 98.13 98.4 96.08 96.51 241,444
06/26/2015 99.49 100.33 98.26 98.4 637,506
06/25/2015 97.21 99.41 97.0101 99.2 214,932
06/24/2015 100 100.04 96.96 97.17 373,915
06/23/2015 98.9 100.11 97.72 98.09 416,846
06/22/2015 97 99.43 96.73 98.99 305,937
06/19/2015 95.54 96.97 95.18 96.55 339,574
06/18/2015 93.92 96.18 93.4 95.17 441,632
06/17/2015 96.53 96.5999 93.37 93.4 377,277
06/16/2015 95.12 96.89 94.65 96.45 231,793
06/15/2015 94.15 95.32 93.63 94.81 292,959
06/12/2015 93.54 95.24 93.2264 94.79 261,948
06/11/2015 92.75 94.3 92.75 94.09 321,982
06/10/2015 91.19 93.48 90.98 92.92 203,855
06/09/2015 89.93 91.19 89.155 90.9 187,305
06/08/2015 89.68 90.21 89.19 89.85 152,379
06/05/2015 89.15 89.86 88.01 89.66 103,374
06/04/2015 90 90.215 88.9 89.03 163,456
06/03/2015 89.15 90.73 89.05 90.38 181,908
06/02/2015 87.96 89.71 85.5187 89.17 189,656
06/01/2015 88 88.65 87.18 88.45 220,253
05/29/2015 87.76 88.65 86.44 87.49 157,052
05/28/2015 87.89 88.86 87.21 88.2 123,663
05/27/2015 86.67 88.37 86.5 88.01 200,802
05/26/2015 88.71 89.08 86.72 86.94 145,766
05/22/2015 88.78 89.46 88.38 88.67 132,593
05/21/2015 88.35 88.74 87.7 88.64 98,331
05/20/2015 88.87 89.21 87.7 88.32 112,310
05/19/2015 88.74 90 88.12 88.75 188,498
05/18/2015 87.02 89.32 87.02 89.27 173,413
05/15/2015 87.82 88.61 87.46 87.98 108,552
05/14/2015 87.99 89.19 87.56 88.19 307,489
05/13/2015 90 90 87.35 87.62 296,224
05/12/2015 87.78 89.9565 87.5 89.85 233,701
05/11/2015 88.94 90.05 87.97 88.1 267,764
05/08/2015 89.16 90.26 88.87 89.12 152,157
05/07/2015 87.99 89.75 87.62 88.86 269,576
05/06/2015 87.61 88.86 86.15 88.56 249,143
05/05/2015 87.76 88.81 86.94 87.61 226,255
05/04/2015 88.96 89.42 87.19 87.85 268,234
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?