HELE

Helen of Troy Limited Historical Stock Prices

$63.51
*  
0.67
1.04%
Get HELE Alerts
*Delayed - data as of Dec. 18, 2014 11:16 ET  -  Find a broker to begin trading HELE now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    HELE Real Time
 
 
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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
11:16  64.86  64.86  63.42  63.51 49,794
12/17/2014 61.49 64.34 60.91 64.18 245,717
12/16/2014 61.83 62.46 60.79 61.21 315,883
12/15/2014 62.82 63.08 61.13 61.99 217,703
12/12/2014 63.43 63.8375 62.41 62.61 210,371
12/11/2014 64.53 65.525 64.14 64.19 131,364
12/10/2014 66.12 66.46 64.24 64.37 141,930
12/09/2014 65.41 66.82 65.29 66.54 144,787
12/08/2014 66.96 67.5 65.39 66.06 139,008
12/05/2014 66.64 67.33 66.5025 67.13 107,961
12/04/2014 65.52 66.75 65.44 66.65 151,109
12/03/2014 65.23 65.92 64.7827 65.74 126,705
12/02/2014 64.57 65.25 64.22 65.1 122,401
12/01/2014 64.41 65.22 64.03 64.57 141,426
11/28/2014 64.64 65.65 64.134 64.66 97,408
11/26/2014 64.47 64.75 64.26 64.69 85,315
11/25/2014 64.81 64.82 63.61 64.73 113,842
11/24/2014 63.98 65 63.98 64.67 123,264
11/21/2014 64.59 64.59 63.27 63.99 199,856
11/20/2014 63 63.9 62.87 63.76 107,845
11/19/2014 63.23 63.885 62.36 63.29 103,107
11/18/2014 63.35 63.75 63.23 63.43 69,592
11/17/2014 63.03 63.59 62.8 63.15 94,283
11/14/2014 63.4 63.66 62.8 63.22 129,332
11/13/2014 63.64 63.7 62.96 63.53 110,538
11/12/2014 63.08 63.87 63.08 63.41 131,168
11/11/2014 63.67 64.02 63.16 63.48 165,091
11/10/2014 64.24 64.39 63.27 63.87 187,135
11/07/2014 63.5 64.05 62.96 64.04 177,860
11/06/2014 62.98 63.5 62.7225 63.43 136,946
11/05/2014 62.94 63.1 62.31 62.99 147,217
11/04/2014 61.81 62.57 61.38 62.54 184,907
11/03/2014 61.87 62.47 61.01 62.14 168,836
10/31/2014 61.68 61.88 59.995 61.85 201,860
10/30/2014 59.95 61.05 59.67 60.76 164,883
10/29/2014 61.4 61.52 59.76 60.15 158,790
10/28/2014 60.32 61.55 59.83 61.49 229,903
10/27/2014 59.64 60.32 59 60.19 223,745
10/24/2014 59.51 59.92 59.0669 59.77 108,192
10/23/2014 59.51 60 58.92 59.33 155,391
10/22/2014 60.37 60.49 58.81 58.89 152,841
10/21/2014 59.02 60.32 58.24 60.25 209,741
10/20/2014 57.44 58.94 57.36 58.85 274,783
10/17/2014 59.33 59.33 57.15 57.57 283,306
10/16/2014 57.34 59.38 56.182 58.54 426,621
10/15/2014 54.95 58.23 54.3201 57.95 287,217
10/14/2014 55.53 57.07 55.33 55.39 307,608
10/13/2014 54.1 56.23 53.52 54.98 345,699
10/10/2014 55.28 56.75 53.65 53.95 692,664
10/09/2014 53.91 53.99 53.278 53.42 339,464
10/08/2014 53.18 54.14 52.16 54.01 202,618
10/07/2014 52.86 53.89 52.5041 53.27 179,109
10/06/2014 53.54 53.97 53.09 53.09 142,050
10/03/2014 53.57 53.98 53.21 53.34 153,149
10/02/2014 52.09 53.22 51.94 53.06 154,287
10/01/2014 52.58 53.09 51.9 52.03 188,440
09/30/2014 53.6 53.92 52.48 52.52 293,910
09/29/2014 53.41 53.7 52.88 53.68 173,430
09/26/2014 54.03 54.51 53.72 54.04 99,436
09/25/2014 54.38 54.936 53.64 53.96 142,270
09/24/2014 54.81 55.1699 54.23 54.61 124,906
09/23/2014 55.24 55.67 54.46 54.83 203,553
09/22/2014 56.14 56.4 55.2 55.35 242,645
09/19/2014 56.65 57.48 56.36 56.39 667,294
09/18/2014 56.35 57.13 56.25 56.45 276,163
09/17/2014 54.98 56.44 54.98 55.79 168,785
09/16/2014 54.56 55.37 53.94 55.14 209,185
09/15/2014 53.8 54.745 53.15 54.62 251,993
09/12/2014 54.39 54.4 53.55 53.8 230,554
09/11/2014 54.25 54.89 53.86 54.44 275,882
09/10/2014 54.51 54.91 53.84 54.73 143,472
09/09/2014 53.84 54.72 53.63 54.49 294,036
09/08/2014 55.56 55.56 53.63 53.79 201,082
09/05/2014 54.09 56.12 53.85 55.57 238,909
09/04/2014 53 54.53 52.6101 54.24 340,395
09/03/2014 52.19 53.64 51.8 53 1,245,507
09/02/2014 58.43 59.495 58.28 59.15 196,390
08/29/2014 57.86 58.39 57.67 58.22 79,809
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
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?