HELE

Historical Stock Prices

$99.53
*  
0.51
0.51%
Get HELE Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

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.
04/28/2016 101.69 102.2599 99.7 100.04 206,818
04/27/2016 103.65 103.94 101.79 102.44 209,235
04/26/2016 102.01 104 101.85 103.84 176,379
04/25/2016 100.91 102.57 100.72 102.2 163,611
04/22/2016 100.1 101.66 99.3538 101.44 152,349
04/21/2016 101.6 102.08 100.06 100.22 134,926
04/20/2016 103.87 103.87 101.36 101.9 202,513
04/19/2016 103.66 104.61 103.32 104.22 140,441
04/18/2016 102.17 103.7 101.45 103.31 109,084
04/15/2016 101.9 102.85 100.08 102.48 122,842
04/14/2016 103.45 104.51 102.35 102.48 169,670
04/13/2016 102.7 103.75 100.4775 103.75 192,781
04/12/2016 101.66 102.63 100.93 102.39 142,163
04/11/2016 103.15 104.08 101.51 101.58 145,629
04/08/2016 101.82 103.52 101.29 102.8 135,217
04/07/2016 103.79 103.79 100.05 101.36 264,218
04/06/2016 102.53 104.81 102.11 104.08 206,334
04/05/2016 102.39 103.82 101.8 102.59 191,267
04/04/2016 104.03 104.4716 102.2 102.71 173,509
04/01/2016 102.9 104.25 102.315 103.93 159,917
03/31/2016 102.8 104.46 102.265 103.69 191,625
03/30/2016 104.72 104.845 102.55 103.07 149,824
03/29/2016 102.32 105.1 102.24 104.82 172,752
03/28/2016 101.33 102.8125 101.04 102.24 147,075
03/24/2016 100.9 101.87 100.72 101.6 119,445
03/23/2016 101.4 101.94 100.564 101.3 163,768
03/22/2016 101.42 102.3399 100.59 101.71 171,316
03/21/2016 103.45 104.08 101.79 102.04 235,200
03/18/2016 102.47 105.135 100.36 103.66 375,461
03/17/2016 102.27 102.38 101.16 101.93 275,887
03/16/2016 102.03 103.135 101.51 102.46 203,136
03/15/2016 102.56 103.365 100.725 102.64 143,180
03/14/2016 103.18 103.8 100.11 103.25 205,468
03/11/2016 101.9 103.66 100.36 103.47 174,334
03/10/2016 101.42 102.32 100.0876 101.4 128,285
03/09/2016 102.18 102.53 100.83 101.21 151,091
03/08/2016 101.65 103.49 100.9254 101.81 305,809
03/07/2016 98.16 102.15 96.99 102.1 293,142
03/04/2016 95.75 98.67 94.9101 97.98 249,101
03/03/2016 96.16 96.78 95.34 96.4 161,219
03/02/2016 95.59 96.15 93.37 96.13 134,346
03/01/2016 95.89 96.38 94.985 95.92 230,821
02/29/2016 95.84 96.6 94.426 95.36 301,010
02/26/2016 95.76 96.14 90.5 95.28 129,809
02/25/2016 94.03 95.47 94.03 95.4 157,771
02/24/2016 90.75 94.06 90.23 94.02 323,500
02/23/2016 91.42 92.58 89.63 91.65 252,930
02/22/2016 92.13 92.91 91.175 91.46 220,841
02/19/2016 91.46 91.96 90.37 91.53 188,350
02/18/2016 90.52 91.71 89.21 91.65 222,469
02/17/2016 90.16 91.54 89.905 90.57 173,125
02/16/2016 88.91 89.94 87.05 89.87 209,630
02/12/2016 87.11 88.41 85.57 88.03 163,347
02/11/2016 86 87.361 84.9 86.1 167,238
02/10/2016 87.56 88.95 87.18 87.31 170,821
02/09/2016 85.59 88.6 85.59 86.93 194,248
02/08/2016 87.18 87.18 84.265 86.42 275,080
02/05/2016 89.75 91.185 88.28 88.34 407,501
02/04/2016 87.33 90.085 87.22 89.85 306,945
02/03/2016 89.25 89.25 86.26 87.73 176,560
02/02/2016 89.09 89.265 87.77 88.4 180,744
02/01/2016 88.91 90.71 88.83 89.93 242,035
01/29/2016 86.16 89.46 86.16 89.37 308,949
01/28/2016 86.21 86.91 85.77 86.31 208,199
01/27/2016 87.53 87.53 84.85 85.44 373,284
01/26/2016 86.6 88.21 86.46 87.59 220,095
01/25/2016 86.86 87.265 85.08 86.01 283,685
01/22/2016 86.61 88.73 85.615 87.21 237,427
01/21/2016 87.17 88.274 85.05 85.57 334,508
01/20/2016 87.02 88.83 85.58 87.21 425,333
01/19/2016 87.75 89.27 87.55 88.32 444,120
01/15/2016 86.14 88.58 85.18 87.89 461,895
01/14/2016 87.25 89.605 85.02 88.28 445,311
01/13/2016 87.11 89.23 86.85 87.02 656,193
01/12/2016 83.53 87.56 82.28 87.34 488,633
01/11/2016 86.4 87.94 82.33 83.06 469,587
01/08/2016 92.2 92.81 84.75 87.38 1,020,961
01/07/2016 86.17 88.735 86.045 87.03 587,349
01/06/2016 87.82 89.58 86.94 88.21 511,843
01/05/2016 89.95 90.56 88.45 88.55 606,994
01/04/2016 92.05 92.46 89.48 89.95 442,340
12/31/2015 96.11 96.11 94.2 94.25 351,454
12/30/2015 98.08 98.08 96.33 96.46 211,359
12/29/2015 98.53 99.58 96.95 97.9 158,555
12/28/2015 97.6 98.41 97.2 98.09 111,927
12/24/2015 98.33 98.5 97.73 97.93 74,159
12/23/2015 99.31 99.975 97.85 97.95 162,464
12/22/2015 99.32 99.97 97.9 99.06 180,999
12/21/2015 98.21 99.88 95.9758 98.98 255,771
12/18/2015 97.47 97.9 95.75 97.3 1,546,975
12/17/2015 100.31 100.31 97.81 98.04 236,730
12/16/2015 99.92 100.33 98.17 100.06 229,042
12/15/2015 99.34 100.4 98.87 99.2 262,437
12/14/2015 97.84 99.45 96.625 99.29 358,052
12/11/2015 98 99.17 96.815 97.5 324,939
12/10/2015 100.04 101.17 99.08 99.87 240,535
12/09/2015 102.14 102.14 98.3275 100.11 305,982
12/08/2015 102.57 103.97 101.6701 102.14 201,658
12/07/2015 104.28 104.7 101.9 103.12 229,781
12/04/2015 101.35 105.17 101.35 104.52 172,395
12/03/2015 103.46 103.87 100.08 101.37 236,124
12/02/2015 103.89 104.32 102.83 103.53 223,167
12/01/2015 103.75 106.495 102.92 103.51 161,359
11/30/2015 104.99 105.4299 103.1601 103.41 237,403
11/27/2015 103.33 105.46 103.33 104.36 86,589
11/25/2015 102.59 103.9 102.56 103.48 147,362
11/24/2015 101.61 103.96 100.8 102.68 178,873
11/23/2015 102.53 103.44 101.55 102 192,466
11/20/2015 102.11 103.49 101.47 102.23 222,639
11/19/2015 102.27 102.77 100.45 101.35 311,301
11/18/2015 101.59 103.25 100.3285 103.14 248,273
11/17/2015 102 103.12 100.94 101.52 229,758
11/16/2015 99.51 102.27 99.51 102.17 173,561
11/13/2015 100.99 101.39 98.8311 99.78 143,959
11/12/2015 101.67 102.21 100.14 101.64 167,208
11/11/2015 101.36 104.03 101.36 102.7 260,323
11/10/2015 99.7 102.9 99.2592 102.86 284,616
11/09/2015 103.13 103.36 98.1722 99.75 245,640
11/06/2015 102.25 103.579 101.84 103.43 191,102
11/05/2015 101.55 102.98 101.15 102.91 172,666
11/04/2015 100.59 103.07 100.59 101.65 140,871
11/03/2015 100.85 103.4989 99.4 100.53 130,523
11/02/2015 98.84 102.21 98.56 101.8 265,134
10/30/2015 99.37 100.97 98.5 99.21 157,118
10/29/2015 100.98 100.98 99.22 99.59 137,151
10/28/2015 100.3 101.68 98.72 101.41 206,503
10/27/2015 99.6 100.55 99.14 100.06 161,852
10/26/2015 99.11 100.3 98.22 99.83 262,035
10/23/2015 101.63 101.94 98.475 99.65 197,054
10/22/2015 99.2 100.48 98.65 100.42 147,132
10/21/2015 100.64 101.428 98.4 98.49 189,077
10/20/2015 101.19 101.24 99.94 100.57 163,724
10/19/2015 99.74 101.11 99.43 101.01 169,301
10/16/2015 100.67 100.67 98.89 99.87 213,633
10/15/2015 99.65 100.738 98.02 100.29 208,951
10/14/2015 102.81 103.79 99.27 99.49 229,366
10/13/2015 103 103.99 101.29 102.64 319,084
10/12/2015 102.24 103 100.53 102.69 228,253
10/09/2015 103.52 104.4899 99.14 101.72 1,008,378
10/08/2015 94.67 95.3899 93.9 94.76 386,149
10/07/2015 92.99 95.29 92.55 95.13 424,173
10/06/2015 93.47 94.37 92.12 93.01 232,106
10/05/2015 92.33 94.73 92.33 93.59 225,884
10/02/2015 89.85 92.13 89 92.05 216,115
10/01/2015 89.16 91.07 88.68 90.73 335,416
09/30/2015 89.75 90.41 87.98 89.3 294,644
09/29/2015 89.61 90.25 87.99 89.09 272,999
09/28/2015 91.46 91.82 89.53 89.99 286,461
09/25/2015 95.32 95.99 91.3 91.82 387,807
09/24/2015 91.29 94.81 91.03 94.39 313,398
09/23/2015 90.95 92.57 90.54 92.2 144,471
09/22/2015 90.29 90.87 89.12 90.71 177,186
09/21/2015 91.91 92.9 90.46 91.46 194,884
09/18/2015 92.43 93.44 91.15 91.81 742,248
09/17/2015 92.81 94.66 92.16 93.41 196,255
09/16/2015 90.15 92.92 89.59 92.74 242,463
09/15/2015 88.64 90.195 88.24 90.13 182,277
09/14/2015 87.5 88.58 87.3 88.42 174,010
09/11/2015 84.77 87.63 84.11 87.5 416,387
09/10/2015 85.38 86.7 84.72 85.3 181,481
09/09/2015 86.65 87.35 85.31 85.76 172,150
09/08/2015 84.91 86.4 84.535 85.95 184,712
09/04/2015 83.71 84.11 82.66 83.79 123,885
09/03/2015 83.76 85.5999 83.76 84.77 180,432
09/02/2015 82.88 83.79 81.7 83.79 224,980
09/01/2015 83.84 84 81.61 82.04 224,720
08/31/2015 84.95 85.83 84.9301 85.14 145,159
08/28/2015 84.72 85.84 84.355 85.56 135,206
08/27/2015 85.27 85.93 83.86 85.25 197,462
08/26/2015 84.95 85.78 81.81 84.83 277,694
08/25/2015 85.45 86.98 83.51 83.53 293,741
08/24/2015 84.96 86.15 80.883 83.4 421,311
08/21/2015 88.05 89.29 85.17 87.93 191,096
08/20/2015 91.69 92.872 88.67 89.25 265,103
08/19/2015 92.03 92.97 91.08 92.6 175,687
08/18/2015 92.01 92.6 91.04 92.41 169,825
08/17/2015 90.59 91.92 89.932 91.89 130,762
08/14/2015 89.9 90.74 89 90.71 135,874
08/13/2015 89.7 91 89.53 89.93 237,210
08/12/2015 90.58 90.99 88.685 89.56 244,474
08/11/2015 90.26 92.01 90.18 91.05 292,139
08/10/2015 91.11 92.5 90.58 91.15 289,995
08/07/2015 90.16 91.4 90.16 90.72 341,184
08/06/2015 89.4 91.36 89.4 90.75 332,144
08/05/2015 88.68 89.92 88.2023 89.12 285,046
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
05/01/2015 86.26 89.9 86.26 89.11 366,155
04/30/2015 86.82 88.25 86.5 87.61 377,461
04/29/2015 87.97 92.62 87.005 87.75 670,874
04/28/2015 78.4 79.99 77.94 79.85 226,289
*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?