Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	HELE	96.69	96.70	94.455	96.54	1.58	298,322	4,329	91.00	98.00
2024-05-02	Q	HELE	94.60	96.12	92.70	94.96	1.44	362,815	5,562	92.00	105.56
2024-05-01	Q	HELE	92.53	95.40	92.07	93.52	0.81	564,937	6,926	89.15	96.00
2024-04-30	Q	HELE	91.69	93.49	90.82	92.71	0.35	493,929	7,574	89.15	95.70
2024-04-29	Q	HELE	91.36	94.45	91.36	92.36	1.15	745,012	10,838	91.83	92.78
2024-04-26	Q	HELE	91.53	93.00	90.82	91.21	0.36	757,665	9,466	90.79	99.60
2024-04-25	Q	HELE	89.83	92.58	89.69	90.85	0.14	575,385	8,712	89.40	96.01
2024-04-24	Q	HELE	98.15	100.00	87.50	90.71	-9.57	1,849,270	18,692	90.70	98.48
2024-04-23	Q	HELE	99.73	101.25	99.73	100.28	0.58	592,131	10,022	87.89	102.00
2024-04-22	Q	HELE	99.82	100.70	98.78	99.70	-0.30	346,392	6,012	90.64	100.11
2024-04-19	Q	HELE	97.81	100.14	97.81	100.00	1.61	383,560	6,240	87.80	99.70
2024-04-18	Q	HELE	96.49	99.85	95.52	98.39	2.24	568,419	6,584	96.00	99.58
2024-04-17	Q	HELE	98.44	99.1223	95.14	96.15	-2.11	255,730	3,777	83.22	104.37
2024-04-16	Q	HELE	96.44	99.25	95.36	98.26	0.73	258,141	4,338	98.03	107.48
2024-04-15	Q	HELE	100.49	100.63	96.63	97.54	-2.31	248,373	5,039	97.23	97.99
2024-04-12	Q	HELE	101.19	102.26	99.37	99.85	-2.40	223,562	3,663	99.24	100.21
2024-04-11	Q	HELE	104.95	104.95	101.6587	102.25	-2.27	289,322	4,368	93.28	102.75
2024-04-10	Q	HELE	105.17	105.85	103.00	104.52	-4.19	291,399	4,831	103.87	104.85
2024-04-09	Q	HELE	106.35	108.71	106.35	108.71	3.21	260,764	4,996	101.00	108.60
2024-04-08	Q	HELE	106.50	107.40	104.79	105.50	-0.51	258,487	4,058	105.04	106.03
2024-04-05	Q	HELE	107.22	108.65	104.85	106.01	-1.79	300,189	4,660	96.74	106.48
2024-04-04	Q	HELE	110.32	110.57	107.575	107.80	-1.07	239,361	3,823	107.30	122.19
2024-04-03	Q	HELE	110.48	111.12	108.77	108.87	-1.85	111,862	2,645	74.08	111.05
2024-04-02	Q	HELE	113.45	113.865	109.05	110.72	-4.07	220,347	4,371	110.20	121.54
2024-04-01	Q	HELE	115.81	115.81	113.89	114.79	-0.45	200,335	3,918	112.49	115.82
2024-03-29	Q	HELE	115.64	116.13	114.61	115.24	0.30	0	0	114.75	115.79
2024-03-28	Q	HELE	115.64	116.13	114.61	115.24	0.30	242,589	3,668	114.75	115.79
2024-03-27	Q	HELE	113.26	115.065	113.26	114.94	2.05	156,737	3,264	114.32	114.90
2024-03-26	Q	HELE	115.15	115.15	112.70	112.89	-1.16	146,664	3,413	112.56	113.59
2024-03-25	Q	HELE	113.26	115.30	112.74	114.05	1.53	209,216	3,687	113.65	124.51
2024-03-22	Q	HELE	115.90	115.90	112.31	112.52	-3.38	188,999	3,855	112.18	129.67
2024-03-21	Q	HELE	115.74	117.94	115.2923	115.90	0.40	213,108	3,798	115.50	116.55
2024-03-20	Q	HELE	114.54	116.60	114.54	115.50	0.31	329,201	4,376	115.51	116.30
2024-03-19	Q	HELE	113.97	115.675	113.35	115.19	0.95	193,720	3,870	113.44	115.82
2024-03-18	Q	HELE	116.95	116.95	114.02	114.24	-2.67	183,273	3,122	112.44	127.22
2024-03-15	Q	HELE	116.28	118.64	116.28	116.91	-0.18	330,447	2,952	116.39	116.86
2024-03-14	Q	HELE	119.21	119.21	116.15	117.09	-2.53	129,139	2,900	116.00	118.82
2024-03-13	Q	HELE	118.65	120.76	118.65	119.62	0.19	125,774	2,598	119.40	119.82
2024-03-12	Q	HELE	120.89	121.123	118.44	119.43	-1.53	145,675	3,683	118.33	124.33
2024-03-11	Q	HELE	123.90	124.83	119.88	120.96	-3.40	242,489	3,775	120.78	126.00
2024-03-08	Q	HELE	123.50	125.54	122.699	124.36	2.28	125,396	2,899	123.91	124.81
2024-03-07	Q	HELE	122.53	123.6909	121.98	122.08	0.76	155,599	3,231	121.66	133.06
2024-03-06	Q	HELE	122.13	122.78	120.81	121.32	-0.13	165,449	3,641	120.00	130.00
2024-03-05	Q	HELE	122.96	124.33	121.265	121.45	-1.72	136,699	3,066	121.41	136.93
2024-03-04	Q	HELE	124.48	126.26	123.15	123.17	-1.20	103,280	2,436	122.31	125.00
2024-03-01	Q	HELE	123.52	125.43	122.57	124.43	-0.57	104,284	2,390	113.15	124.64
2024-02-29	Q	HELE	127.21	127.615	123.902	125.00	-0.78	186,298	3,283	110.40	130.00
2024-02-28	Q	HELE	125.06	127.83	125.06	125.78	-0.50	181,005	3,058	125.00	128.00
2024-02-27	Q	HELE	124.49	126.82	124.49	126.28	2.37	150,544	3,700	122.06	127.00
2024-02-26	Q	HELE	124.45	126.76	123.63	123.91	-1.66	111,987	2,685	123.00	141.11
2024-02-23	Q	HELE	125.94	126.92	124.61	125.57	-0.45	116,870	2,419	124.94	125.85
2024-02-22	Q	HELE	123.47	126.645	123.39	126.02	1.93	158,861	3,084	125.50	126.40
2024-02-21	Q	HELE	122.65	124.22	121.89	124.09	1.27	187,420	3,341	116.00	125.00
2024-02-20	Q	HELE	120.11	122.99	119.19	122.82	0.75	158,600	3,276	120.00	125.00
2024-02-19	Q	HELE	123.62	124.01	121.50	122.07	-2.68	0	0	108.71	126.90
2024-02-16	Q	HELE	123.62	124.01	121.50	122.07	-2.68	152,010	3,120	108.71	126.90
2024-02-15	Q	HELE	122.00	125.92	122.00	124.75	3.53	221,180	4,844	124.17	125.07
2024-02-14	Q	HELE	120.86	121.639	118.71	121.22	2.42	145,941	3,055	116.00	122.00
2024-02-13	Q	HELE	116.77	120.38	115.67	118.80	-3.66	257,524	5,544	118.37	119.25
2024-02-12	Q	HELE	115.99	123.06	115.99	122.46	5.94	325,926	5,944	119.00	122.73
2024-02-09	Q	HELE	116.54	116.70	114.64	116.52	0.34	128,512	3,560	103.73	117.82
2024-02-08	Q	HELE	113.15	116.34	113.15	116.18	2.69	138,684	3,812	110.88	129.51
2024-02-07	Q	HELE	114.82	114.83	113.035	113.49	-1.49	132,466	2,990	100.09	114.82