Quantcast
HELE

Historical Stock Prices

$116.5
*  
unch
unch
Get HELE Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 116.77 117.67 116.4 116.5 130,286
04/17/2019 117.05 117.895 116.22 116.5 134,527
04/16/2019 118.44 118.44 116.51 116.74 130,458
04/15/2019 118.49 120.59 117.965 118.26 274,546
04/12/2019 118.63 119.37 117.82 118.37 190,954
04/11/2019 118.71 119.92 117.865 118.24 244,474
04/10/2019 115.18 119.93 115.12 118.75 573,542
04/09/2019 115.69 115.69 114 115.04 286,727
04/08/2019 114.14 116.3 114.14 116 355,153
04/05/2019 112.5 114.68 112.185 114.53 244,599
04/04/2019 111.13 112.89 111.01 112.38 177,730
04/03/2019 112.58 112.58 108.305 111.01 412,367
04/02/2019 116.7 116.7 111.97 112 179,446
04/01/2019 116.56 116.89 115.3 116.64 189,774
03/29/2019 116.54 116.9 112.945 115.96 276,844
03/28/2019 116.18 116.56 115.315 116.26 126,677
03/27/2019 114.86 116.285 113.98 115.89 151,405
03/26/2019 113.9 115.31 112.94 115.08 142,072
03/25/2019 112.8 114.36 112 113.28 155,618
03/22/2019 114.4 115.72 112.76 113.08 280,539
03/21/2019 113.96 116.42 113.96 114.87 217,591
03/20/2019 114.31 115.76 113.35 114.42 228,771
03/19/2019 115.99 115.99 113.66 113.98 210,518
03/18/2019 115.64 117.13 114.57 115.87 288,377
03/15/2019 113.75 115.43 112.93 115.32 647,481
03/14/2019 112.17 114.6 111.81 113.55 254,589
03/13/2019 111.1 112.95 110.47 112.11 242,429
03/12/2019 111.99 112.48 110.66 110.72 176,544
03/11/2019 111 112.77 110.31 111.97 295,743
03/08/2019 109 110.97 108.75 110.5 199,348
03/07/2019 109.77 110.57 109.055 109.33 137,167
03/06/2019 110.85 111.53 109.48 109.62 140,744
03/05/2019 111.68 111.83 110.14 110.85 270,171
03/04/2019 112 113.51 110.92 111.69 681,730
03/01/2019 112.76 113.3 111.68 111.8 286,812
02/28/2019 111.84 114.52 111.36 112.11 867,972
02/27/2019 112.89 114.47 111.93 111.95 188,819
02/26/2019 114.97 115.69 113.16 113.2 231,013
02/25/2019 117.2 118.1 112.71 114.86 501,254
02/22/2019 117.18 117.5 115.6 116.91 178,884
02/21/2019 114.76 117.1 113.93 117.04 169,678
02/20/2019 115.77 115.94 114.645 115.02 240,255
02/19/2019 114.85 115.99 111.6392 115.44 215,457
02/15/2019 114.73 116.415 114.05 115.29 168,525
02/14/2019 113 115.23 112.41 114.36 270,692
02/13/2019 113.82 114.45 111.97 113.12 212,067
02/12/2019 113.62 115.3 113.3 113.7 167,429
02/11/2019 115.01 115.47 113.2 113.25 265,489
02/08/2019 114.85 115.87 114.43 114.87 167,133
02/07/2019 115.51 116 114.39 115.21 155,028
02/06/2019 115.59 116.5 114.6 115.87 132,333
02/05/2019 117.22 117.76 115.08 115.64 267,838
02/04/2019 116.26 117.37 115.2334 117.27 205,660
02/01/2019 116.03 116.97 115.01 116 319,122
01/31/2019 115.18 116.7594 115.18 116.04 273,975
01/30/2019 115.8 116.325 114.08 115.57 208,154
01/29/2019 114.43 116.47 113.755 115.71 203,678
01/28/2019 114.36 115.9873 113.31 114.42 157,809
01/25/2019 115.76 116.21 113 115.02 223,193
01/24/2019 115.69 116.34 113.71 115.25 213,023
01/23/2019 115.54 117.09 115.23 115.87 313,063
01/22/2019 114.2 115.7684 113.755 114.96 335,522
01/18/2019 115.6 116.16 114.48 114.69 239,962
*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?



Smart Portfolio