U.S. markets open in 5 hours 3 minutes
F S&P 500
5,080.75 +34.25 (+0.68%) F Dow Jones
38,241.00 +172.00 (+0.45%) F Nasdaq
17,592.00 +153.75 (+0.88%) E-mini Russell 2000 Index Futur
2,015.40 +25.70 (+1.29%) Petróleo
79.67 +0.67 (+0.85%) Oro
2,317.10 +6.10 (+0.26%)
Helen of Troy Limited (HELE)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 92.53 | 95.40 | 92.07 | 93.52 | 93.52 | 564,900 |
| 30 abr 2024 | 91.69 | 93.49 | 90.82 | 92.71 | 92.71 | 493,900 |
| 29 abr 2024 | 91.36 | 94.45 | 91.36 | 92.36 | 92.36 | 745,000 |
| 26 abr 2024 | 91.53 | 93.00 | 90.82 | 91.21 | 91.21 | 757,700 |
| 25 abr 2024 | 89.83 | 92.58 | 89.69 | 90.85 | 90.85 | 575,400 |
| 24 abr 2024 | 98.15 | 100.00 | 87.50 | 90.71 | 90.71 | 1,849,300 |
| 23 abr 2024 | 99.73 | 101.25 | 99.73 | 100.28 | 100.28 | 592,200 |
| 22 abr 2024 | 99.82 | 100.70 | 98.78 | 99.70 | 99.70 | 346,400 |
| 19 abr 2024 | 97.81 | 100.14 | 97.81 | 100.00 | 100.00 | 383,300 |
| 18 abr 2024 | 96.49 | 99.85 | 95.52 | 98.39 | 98.39 | 568,400 |
| 17 abr 2024 | 98.44 | 99.12 | 95.14 | 96.15 | 96.15 | 255,700 |
| 16 abr 2024 | 96.44 | 99.25 | 95.36 | 98.26 | 98.26 | 258,100 |
| 15 abr 2024 | 100.49 | 100.63 | 96.52 | 97.53 | 97.53 | 248,400 |
| 12 abr 2024 | 101.19 | 102.26 | 99.37 | 99.85 | 99.85 | 223,600 |
| 11 abr 2024 | 104.95 | 104.95 | 101.66 | 102.25 | 102.25 | 289,200 |
| 10 abr 2024 | 105.17 | 105.85 | 103.00 | 104.52 | 104.52 | 291,400 |
| 09 abr 2024 | 106.35 | 108.71 | 106.35 | 108.71 | 108.71 | 260,800 |
| 08 abr 2024 | 106.50 | 107.40 | 104.79 | 105.50 | 105.50 | 258,500 |
| 05 abr 2024 | 107.22 | 108.65 | 104.85 | 106.01 | 106.01 | 300,200 |
| 04 abr 2024 | 110.32 | 110.57 | 107.58 | 107.80 | 107.80 | 239,400 |
| 03 abr 2024 | 110.48 | 111.12 | 108.77 | 108.87 | 108.87 | 111,900 |
| 02 abr 2024 | 113.45 | 113.87 | 109.05 | 110.72 | 110.72 | 220,300 |
| 01 abr 2024 | 115.81 | 115.81 | 113.89 | 114.79 | 114.79 | 200,300 |
| 28 mar 2024 | 115.64 | 116.13 | 114.61 | 115.24 | 115.24 | 242,600 |
| 27 mar 2024 | 113.26 | 115.07 | 113.26 | 114.94 | 114.94 | 156,700 |
| 26 mar 2024 | 115.15 | 115.15 | 112.70 | 112.89 | 112.89 | 146,600 |
| 25 mar 2024 | 113.26 | 115.30 | 112.74 | 114.05 | 114.05 | 209,200 |
| 22 mar 2024 | 115.90 | 115.90 | 112.31 | 112.52 | 112.52 | 189,000 |
| 21 mar 2024 | 115.74 | 117.94 | 115.29 | 115.90 | 115.90 | 213,100 |
| 20 mar 2024 | 114.54 | 116.60 | 114.54 | 115.50 | 115.50 | 329,200 |
| 19 mar 2024 | 113.97 | 115.68 | 113.35 | 115.19 | 115.19 | 193,700 |
| 18 mar 2024 | 116.95 | 116.95 | 114.02 | 114.24 | 114.24 | 183,300 |
| 15 mar 2024 | 116.28 | 118.64 | 116.28 | 116.91 | 116.91 | 330,400 |
| 14 mar 2024 | 119.21 | 119.21 | 116.15 | 117.09 | 117.09 | 129,100 |
| 13 mar 2024 | 118.65 | 120.76 | 118.65 | 119.62 | 119.62 | 125,800 |
| 12 mar 2024 | 120.89 | 121.12 | 118.44 | 119.43 | 119.43 | 145,700 |
| 11 mar 2024 | 123.90 | 124.83 | 119.88 | 120.96 | 120.96 | 242,500 |
| 08 mar 2024 | 123.50 | 125.54 | 122.70 | 124.36 | 124.36 | 125,400 |
| 07 mar 2024 | 122.53 | 123.69 | 121.98 | 122.08 | 122.08 | 155,600 |
| 06 mar 2024 | 122.13 | 122.78 | 120.81 | 121.32 | 121.32 | 165,400 |
| 05 mar 2024 | 122.96 | 124.33 | 121.27 | 121.45 | 121.45 | 136,700 |
| 04 mar 2024 | 124.48 | 126.26 | 123.15 | 123.17 | 123.17 | 103,300 |
| 01 mar 2024 | 124.52 | 125.43 | 122.57 | 124.37 | 124.37 | 104,300 |
| 29 feb 2024 | 127.21 | 127.62 | 123.90 | 125.00 | 125.00 | 186,300 |
| 28 feb 2024 | 125.06 | 127.83 | 125.06 | 125.78 | 125.78 | 181,000 |
| 27 feb 2024 | 124.49 | 126.82 | 124.49 | 126.28 | 126.28 | 150,500 |
| 26 feb 2024 | 124.45 | 126.76 | 123.63 | 123.91 | 123.91 | 112,000 |
| 23 feb 2024 | 125.94 | 126.92 | 124.61 | 125.57 | 125.57 | 116,900 |
| 22 feb 2024 | 123.47 | 126.65 | 123.39 | 126.02 | 126.02 | 158,900 |
| 21 feb 2024 | 122.65 | 124.22 | 121.89 | 124.09 | 124.09 | 187,400 |
| 20 feb 2024 | 120.11 | 122.99 | 119.19 | 122.82 | 122.82 | 158,600 |
| 16 feb 2024 | 123.62 | 124.01 | 121.50 | 122.07 | 122.07 | 152,000 |
| 15 feb 2024 | 122.00 | 125.92 | 122.00 | 124.75 | 124.75 | 221,200 |
| 14 feb 2024 | 120.86 | 121.64 | 118.71 | 121.22 | 121.22 | 145,900 |
| 13 feb 2024 | 116.77 | 120.38 | 115.67 | 118.80 | 118.80 | 257,500 |
| 12 feb 2024 | 115.99 | 123.06 | 115.99 | 122.46 | 122.46 | 325,900 |
| 09 feb 2024 | 116.54 | 116.70 | 114.64 | 116.52 | 116.52 | 128,800 |
| 08 feb 2024 | 113.15 | 116.34 | 113.15 | 116.18 | 116.18 | 138,700 |
| 07 feb 2024 | 114.82 | 114.83 | 113.04 | 113.49 | 113.49 | 132,500 |
| 06 feb 2024 | 111.89 | 114.98 | 111.89 | 114.98 | 114.98 | 115,200 |
| 05 feb 2024 | 115.20 | 115.37 | 110.72 | 111.98 | 111.98 | 339,100 |
| 02 feb 2024 | 113.32 | 118.52 | 113.15 | 116.84 | 116.84 | 142,700 |
| 01 feb 2024 | 115.08 | 117.15 | 113.96 | 115.39 | 115.39 | 222,000 |
| 31 ene 2024 | 117.26 | 117.69 | 113.86 | 114.50 | 114.50 | 263,200 |
| 30 ene 2024 | 119.76 | 119.76 | 117.13 | 117.50 | 117.50 | 236,000 |
| 29 ene 2024 | 122.78 | 123.06 | 118.58 | 120.80 | 120.80 | 225,900 |
| 26 ene 2024 | 122.38 | 124.73 | 120.75 | 123.44 | 123.44 | 198,400 |
| 25 ene 2024 | 120.26 | 121.33 | 119.00 | 121.11 | 121.11 | 176,700 |
| 24 ene 2024 | 122.76 | 122.76 | 117.82 | 118.38 | 118.38 | 203,400 |
| 23 ene 2024 | 122.93 | 122.93 | 120.27 | 121.23 | 121.23 | 160,900 |
| 22 ene 2024 | 118.48 | 122.49 | 118.26 | 121.18 | 121.18 | 161,800 |
| 19 ene 2024 | 116.82 | 117.97 | 114.27 | 117.88 | 117.88 | 208,600 |
| 18 ene 2024 | 115.83 | 115.98 | 112.47 | 115.91 | 115.91 | 213,900 |
| 17 ene 2024 | 115.31 | 117.17 | 114.21 | 114.84 | 114.84 | 255,000 |
| 16 ene 2024 | 119.87 | 119.87 | 115.68 | 117.40 | 117.40 | 297,500 |
| 12 ene 2024 | 126.14 | 126.65 | 120.81 | 121.43 | 121.43 | 190,900 |
| 11 ene 2024 | 123.80 | 126.25 | 122.43 | 124.34 | 124.34 | 202,700 |
| 10 ene 2024 | 125.50 | 126.94 | 123.68 | 124.65 | 124.65 | 233,200 |
| 09 ene 2024 | 120.30 | 125.69 | 119.57 | 125.26 | 125.26 | 297,000 |
| 08 ene 2024 | 119.00 | 122.19 | 115.91 | 121.16 | 121.16 | 569,900 |
| 05 ene 2024 | 115.28 | 117.69 | 115.22 | 115.98 | 115.98 | 351,600 |
| 04 ene 2024 | 115.11 | 116.84 | 114.30 | 116.57 | 116.57 | 227,400 |
| 03 ene 2024 | 120.38 | 120.73 | 115.38 | 115.67 | 115.67 | 230,100 |
| 02 ene 2024 | 119.81 | 123.62 | 119.81 | 122.07 | 122.07 | 206,700 |
| 29 dic 2023 | 122.26 | 123.24 | 120.57 | 120.81 | 120.81 | 167,700 |
| 28 dic 2023 | 122.21 | 123.46 | 121.57 | 122.30 | 122.30 | 148,600 |
| 27 dic 2023 | 122.90 | 123.54 | 121.37 | 122.33 | 122.33 | 175,900 |
| 26 dic 2023 | 121.30 | 122.66 | 120.76 | 122.28 | 122.28 | 113,200 |
| 22 dic 2023 | 121.18 | 122.44 | 120.53 | 121.29 | 121.29 | 191,700 |
| 21 dic 2023 | 118.51 | 120.87 | 117.90 | 120.68 | 120.68 | 253,600 |
| 20 dic 2023 | 119.55 | 120.50 | 116.71 | 117.13 | 117.13 | 213,300 |
| 19 dic 2023 | 117.78 | 119.77 | 116.97 | 119.55 | 119.55 | 294,800 |
| 18 dic 2023 | 117.69 | 117.89 | 115.68 | 116.50 | 116.50 | 242,500 |
| 15 dic 2023 | 123.85 | 124.36 | 117.01 | 117.50 | 117.50 | 1,009,500 |
| 14 dic 2023 | 118.49 | 127.24 | 118.49 | 123.89 | 123.89 | 554,800 |
| 13 dic 2023 | 110.86 | 116.16 | 108.08 | 116.04 | 116.04 | 324,500 |
| 12 dic 2023 | 110.88 | 111.49 | 109.85 | 111.09 | 111.09 | 144,700 |
| 11 dic 2023 | 110.15 | 111.12 | 109.61 | 110.75 | 110.75 | 231,000 |
| 08 dic 2023 | 110.38 | 111.49 | 109.08 | 109.93 | 109.93 | 100,800 |
| 07 dic 2023 | 110.83 | 111.68 | 109.64 | 110.40 | 110.40 | 185,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.