HELE

Helen of Troy Limited Historical Stock Prices

$57.86
*  
0.33
0.57%
Get HELE Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading HELE now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  57.83  58.31  57.51  57.86 97,080
08/28/2014 57.83 58.31 57.51 57.86 97,080
08/27/2014 57.898 58.34 57.725 58.19 76,355
08/26/2014 57.64 58.23 57.5 57.92 111,001
08/25/2014 58.22 58.51 57.31 57.64 169,936
08/22/2014 58.24 58.33 57.2 58.02 103,824
08/21/2014 57.21 58.35 56.68 58.23 155,807
08/20/2014 57.44 57.61 56.58 57.23 103,935
08/19/2014 56.93 57.84 56.75 57.555 188,335
08/18/2014 55.61 56.75 55.14 56.65 154,168
08/15/2014 56.88 56.955 54.79 55.16 165,509
08/14/2014 55.44 56.46 55.05 56.32 128,933
08/13/2014 55.1 55.77 54.82 55.31 174,926
08/12/2014 55.99 56.336 54.48 55.03 169,473
08/11/2014 56.5 57.35 56.01 56.18 156,844
08/08/2014 54.01 56.45 53.49 56.29 238,158
08/07/2014 54.91 55.2 53.7 54.01 133,625
08/06/2014 54.38 55.47 54.38 54.712 156,212
08/05/2014 53.81 54.69 53.24 54.5 152,461
08/04/2014 54.02 54.13 53.17 53.94 189,470
08/01/2014 53.83 54.1 53.22 53.68 147,314
07/31/2014 54.58 54.58 53.37 53.63 257,630
07/30/2014 55.52 55.76 54.86 55.02 295,421
07/29/2014 56.38 56.578 55.25 55.35 237,775
07/28/2014 56.04 56.46 55.686 56.17 216,820
07/25/2014 56.26 56.26 55.47 56.1 209,875
07/24/2014 55.92 57.01 55.63 56.27 289,644
07/23/2014 55.39 56.3 54.61 56.1 252,728
07/22/2014 55.15 55.64 54.556 55.49 199,716
07/21/2014 54.36 55.03 53.55 54.93 229,023
07/18/2014 54.14 54.89 54.0205 54.66 255,579
07/17/2014 55.08 55.67 54.19 54.35 291,785
07/16/2014 55.8 56.01 54.99 55.39 177,898
07/15/2014 56.72 57.26 55.21 55.27 247,549
07/14/2014 57.58 57.58 55.8 56.52 325,708
07/11/2014 57.99 58.2 56.97 57.18 391,355
07/10/2014 56.6 59.65 56 58.24 461,776
07/09/2014 60.35 61.19 59.79 60.46 331,615
07/08/2014 60.72 60.775 59.35 60.02 207,231
07/07/2014 61.94 61.99 60.44 60.68 160,257
07/03/2014 60.91 62.22 60.74 62.18 77,326
07/02/2014 62.4 62.41 60.74 60.84 150,553
07/01/2014 60.64 62.55 60.64 62.4 220,192
06/30/2014 60.53 60.88 59.51 60.63 204,167
06/27/2014 60.31 61.33 60.086 60.68 501,502
06/26/2014 60.13 60.919 59.71 60.68 170,724
06/25/2014 59 60.38 59 60.19 142,685
06/24/2014 59.78 60.74 59.07 59.21 331,946
06/23/2014 59.93 60.49 59.75 59.98 155,652
06/20/2014 60.26 60.26 59.25 59.83 731,973
06/19/2014 60.16 60.55 59.2 59.79 157,209
06/18/2014 62 62 59.05 59.99 136,818
06/17/2014 59.81 60.37 59.27 59.495 191,648
06/16/2014 59.2 60.24 59.02 59.99 149,612
06/13/2014 59.43 59.56 58.93 59.08 160,216
06/12/2014 59.52 59.92 58.76 59.25 171,687
06/11/2014 59.28 60.38 58.91 59.6 251,091
06/10/2014 59.9 59.9 58.71 59.26 102,767
06/09/2014 58.87 60.46 58.87 59.83 159,530
06/06/2014 58.89 59.25 58.41 59.01 201,923
06/05/2014 58.22 59.218 57.92 58.5 253,853
06/04/2014 57.86 58.59 57.28 58.34 200,794
06/03/2014 58.16 58.44 57.31 57.98 171,589
06/02/2014 57.83 58.48 57.57 58.18 198,374
05/30/2014 58.78 59.02 57.82 57.96 653,580
05/29/2014 58.86 59.27 58.05 58.59 155,924
05/28/2014 59.79 59.79 58.37 58.48 230,574
05/27/2014 60.05 60.71 59.5302 59.81 159,611
05/23/2014 57.65 59.58 57.64 59.47 287,308
05/22/2014 58 59.21 57.48 57.54 436,634
05/21/2014 59.6 59.6 58.31 59.01 228,807
05/20/2014 60.33 60.8 58.88 59.13 324,745
05/19/2014 60.36 60.99 59.21 60.7 407,595
05/16/2014 61.09 61.54 60.44 60.9 170,681
05/15/2014 61.35 62.104 60.04 61.2 306,372
05/14/2014 63.36 63.78 61.74 61.85 206,904
05/13/2014 64.01 64.69 63.36 63.43 263,563
05/12/2014 63.8 64.78 63.61 64.13 269,637
05/09/2014 62.01 63.85 62 63.53 260,484
05/08/2014 61.91 63.06 61.78 62.39 167,655
05/07/2014 61.12 62.46 60.57 62.12 170,621
05/06/2014 62.87 62.95 61.12 61.15 208,681
05/05/2014 63.64 64.09 63.05 63.14 109,113
05/02/2014 63.67 64.98 63.67 64.19 178,993
05/01/2014 62.4 63.9 62.08 63.5 272,835
04/30/2014 60.96 62.985 60.96 62.7 274,460
04/29/2014 62 62.73 60.82 61.18 405,334
04/28/2014 64.62 65.4499 63.34 63.86 228,278
04/25/2014 65.55 66.46 64.13 64.27 160,112
04/24/2014 66.74 67.1 65.37 66 115,213
04/23/2014 66.93 67.35 66.03 66.42 93,120
04/22/2014 66.35 67.25 66.3 67.1 128,161
04/21/2014 66.14 66.55 65.49 66.28 68,964
04/17/2014 65.52 66.65 65.24 66.29 109,021
04/16/2014 65.64 67.1165 65.18 65.66 86,164
04/15/2014 64.67 65.96 63.54 65.18 160,220
04/14/2014 65.11 65.58 64.02 64.48 114,878
04/11/2014 65.3 66.55 64.15 64.43 240,111
04/10/2014 67.49 67.76 65.69 65.96 157,968
04/09/2014 67.43 67.885 66.79 67.76 152,473
04/08/2014 66.5 68.46 66.32 67.25 258,303
04/07/2014 67.23 67.61 66.09 66.23 293,360
04/04/2014 69.76 70.12 66.951 67.5 226,687
04/03/2014 69.45 69.74 68.36 69.21 166,070
04/02/2014 69.45 69.68 68.85 69.35 139,780
04/01/2014 69.32 69.93 69 69.39 278,440
03/31/2014 68.53 69.56 68 69.23 210,698
03/28/2014 67.08 68.59 67.08 68.43 139,622
03/27/2014 68.19 68.19 66.82 67.21 217,754
03/26/2014 68.69 69.3899 67.2 67.2 122,530
03/25/2014 67.46 68.25 67.02 68.2 132,132
03/24/2014 68.08 68.57 66.82 67.31 238,358
03/21/2014 68.4 68.88 67.64 67.78 1,123,849
03/20/2014 68.82 68.93 67.89 68.27 139,802
03/19/2014 69.5 70.23 68.46 68.995 240,655
03/18/2014 68.34 69.95 68.3 69.77 228,751
03/17/2014 67.61 68.84 67.61 68.11 282,823
03/14/2014 66.04 67.66 65.84 67.14 246,651
03/13/2014 66.88 66.98 65.56 66.18 303,920
03/12/2014 66.42 66.84 65.61 66.74 309,370
03/11/2014 66.5 68.255 66.11 66.58 1,015,619
03/10/2014 66 66.65 65.79 66.55 694,514
03/07/2014 65.92 66.01 65.18 65.88 411,552
03/06/2014 66.16 66.3 65.55 65.66 344,208
03/05/2014 66.19 66.56 65.96 66.1 256,159
03/04/2014 66.43 66.95 66.0575 66.29 346,754
03/03/2014 65.11 66.02 64.92 65.99 453,065
02/28/2014 65.28 65.94 65.07 65.31 261,142
02/27/2014 64.55 65.48 64.35 65.39 217,746
02/26/2014 63.6 64.94 63.2 64.52 208,888
02/25/2014 63.12 63.63 63.115 63.5 238,626
02/24/2014 62.59 63.38 62.59 63.12 586,121
02/21/2014 63.05 63.15 62.54 62.68 372,884
02/20/2014 62.54 63.35 62.51 63.22 220,134
02/19/2014 62.6 63.17 62.41 62.54 280,123
02/18/2014 63.12 63.3 62.51 62.76 279,371
02/14/2014 62.84 63.2 62.34 62.93 257,196
02/13/2014 62.01 63.05 61.97 62.84 317,721
02/12/2014 63.11 63.646 61.91 62.36 632,260
02/11/2014 63.33 63.75 62.86 63.07 378,312
02/10/2014 63.17 64.74 62.79 63.56 838,128
02/07/2014 59.03 59.51 58.63 59.35 256,647
02/06/2014 58.34 60.59 58.32 59.08 466,075
02/05/2014 56.1 58.32 55.97 58 313,246
02/04/2014 53.37 56.24 53.338 56.14 720,854
02/03/2014 55.02 55.02 52.84 53.23 217,564
01/31/2014 54.66 55.57 54.66 55.04 311,896
01/30/2014 56.63 56.63 55.6 55.78 356,405
01/29/2014 56.05 56.78 55.52 56 161,429
01/28/2014 56.25 57.01 55.611 56.62 255,057
01/27/2014 56.75 57.18 55.81 56.05 211,993
01/24/2014 56.77 57.14 55.82 56.45 226,479
01/23/2014 56.94 57.37 56.5 57.27 189,266
01/22/2014 56.69 57.79 56.23 57.25 321,141
01/21/2014 58.24 58.5 56.32 56.5 276,428
01/17/2014 57.36 58.878 57.26 57.65 302,230
01/16/2014 54.35 57.37 54.13 57.27 456,312
01/15/2014 52.59 52.75 51.98 52.41 150,839
01/14/2014 52.09 52.93 51.6911 52.64 132,670
01/13/2014 53.52 53.67 51.71 52.09 258,899
01/10/2014 52.52 53.63 49 53.6 400,850
01/09/2014 48.38 49.17 47.9 48.58 209,013
01/08/2014 48.13 48.73 47.75 48.34 180,989
01/07/2014 47.71 48.35 47.71 48.19 172,610
01/06/2014 48.6 48.7 47.44 47.47 130,863
01/03/2014 48.62 48.8 48.31 48.51 183,642
01/02/2014 49.26 49.57 48.39 48.58 154,961
12/31/2013 49.43 49.62 49.08 49.38 130,047
12/30/2013 48.85 49.7 48.81 49.33 102,777
12/27/2013 49.54 49.54 48.31 49 126,507
12/26/2013 49.61 49.7 49.02 49.35 157,915
12/24/2013 49.58 49.68 49.23 49.26 55,980
12/23/2013 49.53 49.64 49.09 49.4 263,161
12/20/2013 48.38 49.63 48.08 49.51 513,071
12/19/2013 48.86 48.89 47.96 48.14 115,306
12/18/2013 47.95 49.09 47.54 49.07 130,270
12/17/2013 47.26 47.86 46.76 47.85 132,732
12/16/2013 47.57 47.95 47.18 47.465 137,979
12/13/2013 47.7 47.89 47.1 47.49 125,183
12/12/2013 47.5 47.935 47.13 47.52 121,818
12/11/2013 48.32 48.5 47.261 47.55 159,870
12/10/2013 48.74 49.302 47.89 48.39 139,176
12/09/2013 49.45 49.79 48.59 48.97 136,176
12/06/2013 48.26 49.4 48.238 49.35 119,460
12/05/2013 47.28 48.01 47.19 47.89 110,630
12/04/2013 47.74 48.35 46.83 47.41 78,998
12/03/2013 48.15 48.85 47.89 47.97 119,510
12/02/2013 48.57 48.85 48.07 48.16 175,434
11/29/2013 49.01 49.11 48.275 48.71 70,700
11/27/2013 48.31 48.93 48.1 48.66 74,251
11/26/2013 47.81 48.34 47.4402 48.15 100,863
11/25/2013 47.18 47.72 46.97 47.68 223,799
11/22/2013 47.45 47.46 46.68 47.17 77,676
11/21/2013 46.73 47.66 46.65 47.45 97,899
11/20/2013 46.63 47.04 45.4698 46.66 81,519
11/19/2013 46.39 47.18 46.07 46.43 55,407
11/18/2013 46.87 47.23 46.4 46.45 70,113
11/15/2013 46.59 46.91 46.34 46.81 83,687
11/14/2013 46.69 46.95 46.25 46.66 53,503
11/13/2013 45.6 46.86 45.6 46.82 83,113
11/12/2013 46.13 46.32 45.52 45.96 56,854
11/11/2013 46.17 46.17 45.51 45.82 77,418
11/08/2013 45.31 46.53 45.03 46.1 57,120
11/07/2013 46.19 46.74 45.2 45.34 83,277
11/06/2013 46.69 46.69 45.99 46.12 63,577
11/05/2013 46.69 47 45.8789 46.32 38,136
11/04/2013 45.9 46.5 45.48 46.45 105,770
11/01/2013 46.64 46.69 45.28 45.68 152,293
10/31/2013 46.57 47.35 45.625 46.72 146,156
10/30/2013 47.16 47.28 46.39 46.55 62,837
10/29/2013 46.38 47.29 46.2 47.14 151,665
10/28/2013 46.6 46.6 46.002 46.38 131,215
10/25/2013 47.17 47.17 46.33 46.57 61,237
10/24/2013 46.47 47.11 46.45 46.99 79,952
10/23/2013 46.47 47.404 46.34 46.45 123,541
10/22/2013 46.04 46.84 45.518 46.75 124,836
10/21/2013 46 46 45.15 45.69 109,353
10/18/2013 47.51 47.51 45.62 45.9 182,066
10/17/2013 45.49 46.11 45.405 46.11 117,942
10/16/2013 45.75 45.85 45.38 45.68 116,094
10/15/2013 45.55 45.63 45.056 45.28 90,962
10/14/2013 44.88 45.5701 44.59 45.55 75,185
10/11/2013 44.66 45.38 44.66 45.25 204,436
10/10/2013 43.45 44.98 43.03 44.92 239,731
10/09/2013 43.73 43.9 42.443 43.53 195,589
10/08/2013 43.69 44.29 43.48 43.68 244,302
10/07/2013 43.54 44.1246 43.54 43.82 216,408
10/04/2013 44.14 44.305 43.6 44.01 148,894
10/03/2013 44.47 44.71 43.72 44.25 234,000
10/02/2013 44.54 44.7499 44.1 44.54 126,822
10/01/2013 44.29 44.83 44.2 44.73 100,844
09/30/2013 43.41 44.47 43.41 44.25 121,854
09/27/2013 43.88 44.3 43.54 43.96 124,744
09/26/2013 44.09 44.4 43.82 44.27 82,507
09/25/2013 43.92 44.5 43.4 43.66 64,769
09/24/2013 43.43 44.5 43.2001 43.95 87,532
09/23/2013 43.36 43.67 42.91 43.33 123,144
09/20/2013 43.09 43.87 42.93 43.5 482,131
09/19/2013 43.86 44.36 42.58 43.05 68,563
09/18/2013 42.49 44.44 42.46 43.75 128,986
09/17/2013 42.61 42.78 42.51 42.59 114,039
09/16/2013 42.05 42.74 41.73 42.61 139,686
09/13/2013 41.29 41.79 40.94 41.66 202,294
09/12/2013 41.18 41.42 40.91 41.07 55,344
09/11/2013 41.27 41.93 41.13 41.18 90,711
09/10/2013 41.25 41.6 40.84 41.31 135,756
09/09/2013 40.93 41.58 40.82 41.15 114,678
09/06/2013 40.56 41.935 40.11 40.89 189,353
09/05/2013 40.42 40.53 39.92 40.33 122,452
09/04/2013 40.24 40.39 39.88 40.08 115,846
09/03/2013 40.68 40.75 40.13 40.23 78,378
08/30/2013 40.25 40.408 40.15 40.18 117,392
08/29/2013 40.02 40.54 40.02 40.41 82,328
08/28/2013 40.24 40.652 39.955 40.1 48,914
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?