HELE

Historical Stock Prices

$98.47
*  
0.65
0.66%
Get HELE Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-JUL-2014 TO 03-JUL-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.
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
04/27/2015 79.72 80.24 78.37 78.65 163,389
04/24/2015 78.6 79.38 77.6 79.16 99,420
04/23/2015 78.97 79.21 77.76 78.46 171,686
04/22/2015 79.5 79.685 78.42 79.26 118,122
04/21/2015 79.72 80.24 78.96 79.45 131,344
04/20/2015 79.49 80.4 79.34 79.86 113,315
04/17/2015 79.83 80.145 78.88 79.32 137,135
04/16/2015 82.01 82.13 80.13 80.43 155,601
04/15/2015 81.48 82.29 80.983 82.13 137,986
04/14/2015 80.88 81.1999 79.82 80.85 127,369
04/13/2015 80.97 81.21 80.21 80.88 104,766
04/10/2015 81.15 81.85 79.54 81.05 146,928
04/09/2015 81.72 82.13 79.68 80.52 151,101
04/08/2015 80.86 82.06 80.6 81.99 99,821
04/07/2015 81.95 82.15 80.85 80.93 118,297
04/06/2015 81.86 83.32 81.86 82.39 132,061
04/02/2015 80.97 82.41 80.085 82.19 140,844
04/01/2015 81.95 82.37 80.18 80.74 155,590
03/31/2015 82.06 82.65 81.05 81.49 237,386
03/30/2015 80.51 82.78 80.435 82 173,087
03/27/2015 79.87 81.24 79.77 80.32 176,027
03/26/2015 80.03 80.76 79.16 80.06 202,603
03/25/2015 81.72 82.02 79.98 80.1 122,735
03/24/2015 80.4 81.74 80.21 81.45 108,503
03/23/2015 81.25 81.68 80.17 80.29 114,480
03/20/2015 80.86 81.35 80.131 80.96 226,533
03/19/2015 78.84 80.76 78.84 80.42 174,673
03/18/2015 76.84 79.38 76.3901 79.26 113,809
03/17/2015 76.66 77.65 76.414 77.02 126,045
03/16/2015 77.01 77.99 76.54 77.04 154,312
03/13/2015 77.1 77.92 75.4 76.8 168,385
03/12/2015 76.32 77.91 76.04 76.95 194,995
03/11/2015 75.73 76.36 74.95 75.77 204,162
03/10/2015 76.19 76.7 75.65 75.79 199,172
03/09/2015 76.24 77.17 75.53 76.51 183,453
03/06/2015 76.11 76.7899 75.33 75.81 110,716
03/05/2015 77 77.435 76.46 76.8 186,329
03/04/2015 77.11 77.5 76.07 76.66 132,455
03/03/2015 77.7 78.18 76.2 77.18 111,158
03/02/2015 77 78.35 76.85 78.11 112,073
02/27/2015 77.33 77.6 76.49 76.62 154,569
02/26/2015 77.09 77.8899 76.38 77.37 121,494
02/25/2015 78.3 78.88 76.77 77.24 117,879
02/24/2015 78.28 78.78 77.74 78.28 138,923
02/23/2015 77.56 78.1099 76.47 77.85 143,418
02/20/2015 78.6 78.9 76.92 77.56 109,222
02/19/2015 78.4 78.71 77.79 78.41 102,831
02/18/2015 78.15 78.59 77.19 78.41 152,553
02/17/2015 78.26 79.15 77.24 78.51 163,696
02/13/2015 78.57 78.83 77.13 77.94 132,193
02/12/2015 77.76 79.9 76.92 78.28 217,899
02/11/2015 77.27 78.42 76.67 77.57 181,259
02/10/2015 77.13 77.67 76.41 77.27 128,802
02/09/2015 77.66 78.22 76.68 76.76 117,674
02/06/2015 77.76 78.6 77.2 78.22 171,464
02/05/2015 78.34 79.18 76.2 77.56 292,118
02/04/2015 76.1 78.6 75.94 77.87 244,272
02/03/2015 76.07 77.28 75.23 76.19 330,789
02/02/2015 75.76 76.48 74.79 76.11 121,449
01/30/2015 75.75 76.88 74.83 75.22 213,899
01/29/2015 75.86 77.16 75.14 76.11 216,845
01/28/2015 76.37 77.28 75.43 75.7 228,611
01/27/2015 75.3 76.06 74.4 75.77 127,206
01/26/2015 75.71 76.33 75 76.01 143,705
01/23/2015 77.73 77.815 75.22 75.6 211,474
01/22/2015 75.48 77.54 73.87 77.53 239,081
01/21/2015 75.77 76.56 74.77 74.84 193,488
01/20/2015 76 76.35 75.21 75.81 174,944
01/16/2015 73.69 76.2 72.6 76.01 311,802
01/15/2015 74.68 75.14 72.29 74 248,242
01/14/2015 74.01 75.28 73.42 74.24 175,051
01/13/2015 74.82 76.12 72.48 74.64 397,842
01/12/2015 74.15 75.94 73.4353 74.17 404,318
01/09/2015 70.2 74.86 69.7705 74.63 781,366
01/08/2015 65.35 67.17 64.8662 66.58 342,983
01/07/2015 63.8 65.315 63.1 64.75 205,431
01/06/2015 63.42 63.63 62.3 63.36 196,861
01/05/2015 63.12 63.51 61.91 63.33 209,410
01/02/2015 65.6 65.6 63.99 64.79 109,584
12/31/2014 65.39 66.53 65 65.06 107,210
12/30/2014 65.03 65.68 64.84 65.39 117,932
12/29/2014 64.49 65.33 64.49 65.26 113,434
12/26/2014 64.41 64.89 64.08 64.39 72,997
12/24/2014 64.08 64.94 63.53 64.04 64,438
12/23/2014 62.9 63.99 62.46 63.88 151,945
12/22/2014 62.94 63.62 62.5 62.75 275,408
12/19/2014 63.62 63.7 62.71 63.04 458,187
12/18/2014 64.86 64.86 63.42 63.78 164,673
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
*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?