Mercado fechado

Helen of Troy Limited (HELE)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
98,85-0,56 (-0,56%)
No fechamento: 04:00PM EDT
98,85 0,00 (0,00%)
Pós-fechamento: 04:27PM EDT
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202499,3199,7398,2398,8598,85385.800
20 de jun. de 202498,5999,8798,1799,4199,41123.100
18 de jun. de 202499,65101,1899,2399,3399,33160.300
17 de jun. de 202497,91100,5497,9199,6599,65156.400
14 de jun. de 202498,5798,9296,3498,4098,40193.700
13 de jun. de 2024100,68100,7599,25100,03100,03168.300
12 de jun. de 2024102,89106,45100,89101,10101,10192.100
11 de jun. de 202499,10100,5698,27100,22100,22159.300
10 de jun. de 2024100,34101,3499,3599,5299,52190.300
07 de jun. de 2024101,75102,66100,76101,05101,05157.600
06 de jun. de 2024104,10104,93102,89103,19103,19166.600
05 de jun. de 2024105,49105,49103,06104,69104,69137.000
04 de jun. de 2024105,78106,88105,25105,29105,29171.200
03 de jun. de 2024107,51108,64106,18106,31106,31224.100
31 de mai. de 2024105,26106,96103,93106,88106,88307.500
30 de mai. de 2024103,77105,02103,19104,86104,86127.700
29 de mai. de 2024102,72102,96101,13102,51102,51230.800
28 de mai. de 2024105,43105,51103,18103,80103,80191.100
24 de mai. de 2024104,41104,99103,66104,78104,78175.200
23 de mai. de 2024105,81105,81103,27103,54103,54306.400
22 de mai. de 2024105,82106,57105,25105,89105,89148.400
21 de mai. de 2024106,21106,66105,11106,41106,41200.900
20 de mai. de 2024108,89108,89106,18106,42106,42223.200
17 de mai. de 2024108,11109,59107,25108,88108,88258.600
16 de mai. de 2024108,30109,02107,30108,08108,08234.400
15 de mai. de 2024110,37110,65107,98108,30108,30329.600
14 de mai. de 2024108,51110,76107,12109,21109,21458.300
13 de mai. de 2024102,41108,00102,41106,51106,51455.000
10 de mai. de 2024102,22103,10101,23102,40102,40279.100
09 de mai. de 202499,28102,5299,00102,28102,28278.500
08 de mai. de 202496,9898,7796,8098,7098,70236.100
07 de mai. de 202498,8599,7097,9198,0598,05378.900
06 de mai. de 202497,4699,1797,3098,7098,70427.000
03 de mai. de 202496,6996,7094,4696,5496,54298.300
02 de mai. de 202494,6096,1292,7094,9694,96362.800
01 de mai. de 202492,5395,4092,0793,5293,52564.900
30 de abr. de 202491,6993,4990,8292,7192,71493.900
29 de abr. de 202491,3694,4591,3692,3692,36745.000
26 de abr. de 202491,5393,0090,8291,2191,21757.700
25 de abr. de 202489,8392,5889,6990,8590,85575.400
24 de abr. de 202498,15100,0087,5090,7190,711.849.300
23 de abr. de 202499,73101,2599,73100,28100,28592.200
22 de abr. de 202499,82100,7098,7899,7099,70346.400
19 de abr. de 202497,81100,1497,81100,00100,00383.300
18 de abr. de 202496,4999,8595,5298,3998,39568.400
17 de abr. de 202498,4499,1295,1496,1596,15255.700
16 de abr. de 202496,4499,2595,3698,2698,26258.100
15 de abr. de 2024100,49100,6396,5297,5397,53248.400
12 de abr. de 2024101,19102,2699,3799,8599,85223.600
11 de abr. de 2024104,95104,95101,66102,25102,25289.200
10 de abr. de 2024105,17105,85103,00104,52104,52291.400
09 de abr. de 2024106,35108,71106,35108,71108,71260.800
08 de abr. de 2024106,50107,40104,79105,50105,50258.500
05 de abr. de 2024107,22108,65104,85106,01106,01300.200
04 de abr. de 2024110,32110,57107,58107,80107,80239.400
03 de abr. de 2024110,48111,12108,77108,87108,87111.900
02 de abr. de 2024113,45113,87109,05110,72110,72220.300
01 de abr. de 2024115,81115,81113,89114,79114,79200.300
28 de mar. de 2024115,64116,13114,61115,24115,24242.600
27 de mar. de 2024113,26115,07113,26114,94114,94156.700
26 de mar. de 2024115,15115,15112,70112,89112,89146.600
25 de mar. de 2024113,26115,30112,74114,05114,05209.200
22 de mar. de 2024115,90115,90112,31112,52112,52189.000
21 de mar. de 2024115,74117,94115,29115,90115,90213.100
20 de mar. de 2024114,54116,60114,54115,50115,50329.200
19 de mar. de 2024113,97115,68113,35115,19115,19193.700
18 de mar. de 2024116,95116,95114,02114,24114,24183.300
15 de mar. de 2024116,28118,64116,28116,91116,91330.400
14 de mar. de 2024119,21119,21116,15117,09117,09129.100
13 de mar. de 2024118,65120,76118,65119,62119,62125.800
12 de mar. de 2024120,89121,12118,44119,43119,43145.700
11 de mar. de 2024123,90124,83119,88120,96120,96242.500
08 de mar. de 2024123,50125,54122,70124,36124,36125.400
07 de mar. de 2024122,53123,69121,98122,08122,08155.600
06 de mar. de 2024122,13122,78120,81121,32121,32165.400
05 de mar. de 2024122,96124,33121,27121,45121,45136.700
04 de mar. de 2024124,48126,26123,15123,17123,17103.300
01 de mar. de 2024124,52125,43122,57124,37124,37104.300
29 de fev. de 2024127,21127,62123,90125,00125,00186.300
28 de fev. de 2024125,06127,83125,06125,78125,78181.000
27 de fev. de 2024124,49126,82124,49126,28126,28150.500
26 de fev. de 2024124,45126,76123,63123,91123,91112.000
23 de fev. de 2024125,94126,92124,61125,57125,57116.900
22 de fev. de 2024123,47126,65123,39126,02126,02158.900
21 de fev. de 2024122,65124,22121,89124,09124,09187.400
20 de fev. de 2024120,11122,99119,19122,82122,82158.600
16 de fev. de 2024123,62124,01121,50122,07122,07152.000
15 de fev. de 2024122,00125,92122,00124,75124,75221.200
14 de fev. de 2024120,86121,64118,71121,22121,22145.900
13 de fev. de 2024116,77120,38115,67118,80118,80257.500
12 de fev. de 2024115,99123,06115,99122,46122,46325.900
09 de fev. de 2024116,54116,70114,64116,52116,52128.800
08 de fev. de 2024113,15116,34113,15116,18116,18138.700
07 de fev. de 2024114,82114,83113,04113,49113,49132.500
06 de fev. de 2024111,89114,98111,89114,98114,98115.200
05 de fev. de 2024115,20115,37110,72111,98111,98339.100
02 de fev. de 2024113,32118,52113,15116,84116,84142.700
01 de fev. de 2024115,08117,15113,96115,39115,39222.000
31 de jan. de 2024117,26117,69113,86114,50114,50263.200
30 de jan. de 2024119,76119,76117,13117,50117,50236.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...