Helen of Troy Ltd (HELE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.26 | -29.7403447523 | 91.66 | 91.765 | 60 | 1829502 | 65.95436593 | CS |
| 4 | -34.17 | -34.665719793 | 98.57 | 101.18 | 60 | 697994 | 72.69984569 | CS |
| 12 | -33.41 | -34.1580615479 | 97.81 | 110.755 | 60 | 457953 | 86.67927051 | CS |
| 26 | -61.74 | -48.9456159822 | 126.14 | 127.83 | 60 | 320034 | 96.42383036 | CS |
| 52 | -67.6 | -51.2121212121 | 132 | 143.68 | 60 | 310506 | 106.7594898 | CS |
| 156 | -151.36 | -70.1520207638 | 215.76 | 256.26 | 60 | 301069 | 123.6958312 | CS |
| 260 | -80.67 | -55.6076376921 | 145.07 | 265.97 | 60 | 263161 | 144.23809124 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 64.069999 | -0.41 | -0.63 | 65.04 | 66.51 | 64.04 | 575717 |
| 1720737300 | 64.474999 | 2.71 | 4.40 | 63.64 | 65.150099 | 63.08 | 1065352 |
| 1720650900 | 61.76 | -2.57 | -4.00 | 63.59 | 64.4 | 61.15 | 1793865 |
| 1720564500 | 64.33 | -24.68 | -27.73 | 61.79 | 65.909899 | 60 | 5467410 |
| 1720478100 | 89.01 | 0.95 | 1.08 | 88.6 | 90.1 | 88.255 | 503619 |
| 1720218900 | 88.06 | -3.56 | -3.89 | 91.66 | 91.765 | 87.27 | 289987 |
| 1720040640 | 91.62 | 0.3 | 0.33 | 91.83 | 93.09 | 91.01 | 152528 |
| 1719959700 | 91.32 | 1.32 | 1.47 | 88.86 | 91.48 | 88.53 | 315218 |
| 1719873300 | 90 | -2.74 | -2.95 | 92.74 | 92.74 | 88.65 | 427330 |
| 1719614100 | 92.74 | -1.6 | -1.70 | 95.2 | 95.4655 | 91.56 | 384695 |
| 1719527700 | 94.34 | -0.85 | -0.89 | 94.74 | 95.145 | 92.5 | 259515 |
| 1719441300 | 95.19 | -0.85 | -0.89 | 95.84 | 96.62 | 94.75 | 215564 |
| 1719354900 | 96.04 | -3.03 | -3.06 | 98.65 | 98.65 | 95.82 | 138779 |
| 1719268500 | 99.07 | 0.22 | 0.22 | 99.26 | 100.65 | 98 | 190212 |
| 1719009300 | 98.85 | -0.56 | -0.56 | 99.31 | 99.73 | 98.23 | 385806 |
| 1718922900 | 99.41 | 0.08 | 0.08 | 98.59 | 99.865 | 98.17 | 123089 |
| 1718750100 | 99.33 | -0.32 | -0.32 | 99.65 | 101.18 | 99.23 | 160281 |
| 1718663700 | 99.65 | 1.25 | 1.27 | 97.91 | 100.54 | 97.91 | 156396 |
| 1718404500 | 98.4 | -1.63 | -1.63 | 98.57 | 98.92 | 96.34 | 193670 |
| 1718318100 | 100.03 | -1.07 | -1.06 | 100.68 | 100.75 | 99.25 | 168270 |
| 1718231700 | 101.1 | 0.88 | 0.88 | 103.91 | 104.365 | 100.89 | 188586 |
| 1718145300 | 100.22 | 0.7 | 0.70 | 99.1 | 100.56 | 98.27 | 159289 |
| 1718058900 | 99.52 | -1.53 | -1.51 | 100.34 | 101.34 | 99.35 | 190232 |
| 1717799700 | 101.05 | -2.14 | -2.07 | 102.6312 | 102.66 | 100.755 | 156797 |
| 1717713300 | 103.19 | -1.5 | -1.43 | 104.1 | 104.93 | 102.891 | 166585 |
| 1717626900 | 104.69 | -0.6 | -0.57 | 105.49 | 105.49 | 103.06 | 137048 |
| 1717540500 | 105.29 | -1.02 | -0.96 | 105.78 | 106.88 | 105.25 | 171159 |
| 1717454100 | 106.31 | -0.57 | -0.53 | 107.51 | 108.64 | 106.18 | 224118 |
| 1717194900 | 106.88 | 2.02 | 1.93 | 105.26 | 106.96 | 103.925 | 307498 |
| 1717108500 | 104.86 | 2.35 | 2.29 | 103.77 | 105.02 | 103.19 | 127670 |
| 1717022100 | 102.51 | -1.29 | -1.24 | 102.72 | 102.96 | 101.1348 | 230752 |
| 1716935700 | 103.8 | -0.98 | -0.94 | 105.43 | 105.51 | 103.18 | 188913 |
| 1716590100 | 104.78 | 1.24 | 1.20 | 104.41 | 104.99 | 103.66 | 175217 |
| 1716503700 | 103.54 | -2.35 | -2.22 | 105.81 | 105.81 | 103.27 | 303249 |
| 1716417300 | 105.89 | -0.52 | -0.49 | 105.82 | 106.57 | 105.25 | 148411 |
| 1716330900 | 106.41 | -0.01 | -0.01 | 106.42 | 106.66 | 105.11 | 200947 |
| 1716244500 | 106.42 | -2.46 | -2.26 | 108.89 | 108.89 | 106.18 | 223178 |
| 1715985300 | 108.88 | 0.8 | 0.74 | 108.11 | 109.59 | 107.25 | 258588 |
| 1715898900 | 108.08 | -0.22 | -0.20 | 108.3 | 109.02 | 107.3 | 234423 |
| 1715812500 | 108.3 | -0.91 | -0.83 | 110.37 | 110.65 | 107.98 | 329621 |
| 1715726100 | 109.21 | 2.7 | 2.53 | 108.51 | 110.755 | 107.12 | 458311 |
| 1715639700 | 106.51 | 4.11 | 4.01 | 102.41 | 108 | 102.41 | 454992 |
| 1715380500 | 102.4 | 0.12 | 0.12 | 102.22 | 103.1 | 101.2301 | 279093 |
| 1715294100 | 102.28 | 3.58 | 3.63 | 99.28 | 102.52 | 99 | 278481 |
| 1715207700 | 98.7 | 0.65 | 0.66 | 96.98 | 98.77 | 96.8001 | 236068 |
| 1715121300 | 98.05 | -0.65 | -0.66 | 98.85 | 99.7 | 97.91 | 378932 |
| 1715034900 | 98.7 | 2.16 | 2.24 | 97.46 | 99.17 | 97.01 | 427042 |
| 1714775700 | 96.54 | 1.58 | 1.66 | 96.69 | 96.7 | 94.455 | 298322 |
| 1714689300 | 94.96 | 1.44 | 1.54 | 94.6 | 96.12 | 92.7 | 362815 |
| 1714602900 | 93.52 | 0.81 | 0.87 | 92.53 | 95.4 | 92.07 | 564937 |
| 1714516500 | 92.71 | 0.35 | 0.38 | 91.69 | 93.49 | 90.82 | 493929 |
| 1714430100 | 92.36 | 1.15 | 1.26 | 91.36 | 94.45 | 91.36 | 745012 |
| 1714170900 | 91.21 | 0.36 | 0.40 | 91.53 | 93 | 90.82 | 757665 |
| 1714084500 | 90.85 | 0.14 | 0.15 | 91.36 | 92.58 | 90.43 | 565885 |
| 1713998100 | 90.71 | -9.57 | -9.54 | 98.15 | 100 | 87.5 | 1849270 |
| 1713911700 | 100.28 | 0.58 | 0.58 | 99.73 | 101.25 | 99.73 | 591130 |
| 1713825300 | 99.7 | -0.3 | -0.30 | 99.82 | 100.7 | 98.78 | 346392 |
| 1713566100 | 100 | 1.61 | 1.64 | 97.81 | 100.14 | 97.81 | 383560 |
| 1713479700 | 98.39 | 2.24 | 2.33 | 96.49 | 99.85 | 95.52 | 568419 |
| 1713393300 | 96.15 | -2.11 | -2.15 | 98.44 | 99.81 | 95.14 | 255730 |
| 1713306900 | 98.26 | 0.73 | 0.75 | 96.37 | 99.25 | 95.36 | 244247 |
| 1713220500 | 97.53 | -2.32 | -2.32 | 100.49 | 100.66 | 96.52 | 248373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
