Canada markets close in 12 minutes

Helen of Troy Limited (HELE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
183.95+1.42 (+0.78%)
As of 03:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022183.75184.96182.30183.95183.95111,096
May 26, 2022181.22187.13179.72182.53182.53115,200
May 25, 2022174.35182.13174.35179.32179.32172,600
May 24, 2022178.40178.51173.67175.80175.80205,200
May 23, 2022183.66183.66179.35180.59180.59121,300
May 20, 2022180.20183.09173.95181.82181.82236,300
May 19, 2022182.38184.99178.10178.83178.83183,700
May 18, 2022201.99207.46183.96184.89184.89422,300
May 17, 2022203.18208.22201.04205.30205.30206,600
May 16, 2022203.50203.62197.82200.75200.75106,500
May 13, 2022210.87211.62203.13205.19205.19155,200
May 12, 2022196.58208.95196.58208.81208.81231,800
May 11, 2022205.01206.42197.13197.68197.68115,900
May 10, 2022208.53208.90202.33205.00205.00156,500
May 09, 2022201.46207.67199.77206.45206.45170,300
May 06, 2022205.20205.26199.94203.75203.75146,200
May 05, 2022209.89210.69204.77207.15207.15205,900
May 04, 2022207.74211.91204.73211.71211.71115,400
May 03, 2022206.62211.14205.36207.75207.75111,600
May 02, 2022214.51217.63202.37206.08206.08236,200
Apr 29, 2022217.70219.02213.32214.51214.51208,700
Apr 28, 2022221.03221.03211.32219.86219.86227,700
Apr 27, 2022211.75221.71208.55219.93219.93383,200
Apr 26, 2022210.98214.69207.45207.46207.46312,500
Apr 25, 2022207.59213.02204.61212.27212.27185,400
Apr 22, 2022210.10212.83207.11207.98207.98112,300
Apr 21, 2022213.75215.90211.07211.07211.07118,600
Apr 20, 2022212.04215.33212.04213.42213.42142,700
Apr 19, 2022205.46210.25205.46210.04210.04122,400
Apr 18, 2022203.28206.62203.11205.68205.68170,900
Apr 14, 2022205.05206.13201.35204.62204.62106,400
Apr 13, 2022204.40206.21201.01204.02204.02165,100
Apr 12, 2022203.69208.87200.48204.92204.92177,600
Apr 11, 2022194.23202.32194.14202.03202.03231,000
Apr 08, 2022191.68197.27191.68195.41195.41313,100
Apr 07, 2022190.33193.39189.65191.85191.85114,300
Apr 06, 2022194.87194.87190.11190.96190.96136,900
Apr 05, 2022199.36200.22196.74196.88196.8882,400
Apr 04, 2022201.04201.04197.30198.92198.9270,400
Apr 01, 2022195.32200.12195.28199.75199.75107,400
Mar 31, 2022198.84199.54195.58195.84195.84133,900
Mar 30, 2022204.54204.54199.61199.75199.7586,700
Mar 29, 2022200.33205.05200.33204.88204.88122,300
Mar 28, 2022194.33198.12193.86198.12198.12123,000
Mar 25, 2022196.45196.45193.01195.18195.18143,800
Mar 24, 2022201.03201.03192.90195.52195.52138,000
Mar 23, 2022204.93206.83199.88200.28200.2898,900
Mar 22, 2022207.15209.99204.51205.79205.79105,500
Mar 21, 2022205.40208.30203.61206.66206.66118,000
Mar 18, 2022210.56210.56202.05206.86206.86233,800
Mar 17, 2022207.21211.07205.70210.54210.5476,500
Mar 16, 2022210.73210.73204.87208.62208.62129,000
Mar 15, 2022208.13213.36207.16209.77209.77119,400
Mar 14, 2022207.62209.39204.79206.63206.63116,600
Mar 11, 2022205.17207.48204.50206.30206.30168,300
Mar 10, 2022202.60204.37195.15203.96203.96154,100
Mar 09, 2022203.20207.89199.50205.50205.50124,000
Mar 08, 2022204.61205.80198.47199.78199.78213,000
Mar 07, 2022204.74208.41203.50204.00204.00173,300
Mar 04, 2022209.18210.24203.50205.38205.38122,500
Mar 03, 2022210.00210.96207.24210.50210.50192,300
Mar 02, 2022204.12211.21203.93208.51208.5190,700
Mar 01, 2022204.73207.55198.30204.11204.11125,900
Feb 28, 2022204.69208.63204.59205.67205.67167,600
Feb 25, 2022200.36206.86199.00206.43206.43118,400
Feb 24, 2022195.09200.60194.48200.50200.50104,000
Feb 23, 2022201.10201.71197.95198.66198.66228,500
Feb 22, 2022202.34208.94199.11200.04200.04206,200
Feb 18, 2022203.68205.43202.54203.73203.73132,800
Feb 17, 2022203.88205.10200.57204.61204.61139,300
Feb 16, 2022210.37210.37203.79205.76205.76129,400
Feb 15, 2022209.33212.17207.99211.33211.33213,700
Feb 14, 2022203.36207.49202.44207.00207.00256,700
Feb 11, 2022203.72207.33202.67204.05204.05107,400
Feb 10, 2022203.33206.34202.22203.74203.74154,200
Feb 09, 2022207.18207.31204.36206.75206.75112,300
Feb 08, 2022202.99206.10202.33205.07205.0798,100
Feb 07, 2022205.75205.75202.85203.70203.70105,700
Feb 04, 2022203.01205.11199.86203.60203.60128,300
Feb 03, 2022205.17206.49202.79203.75203.75134,800
Feb 02, 2022209.57211.92204.07206.13206.13151,900
Feb 01, 2022210.14210.14203.77209.48209.48134,600
Jan 31, 2022206.58210.79206.22209.33209.33158,900
Jan 28, 2022204.81208.05200.51208.05208.05151,500
Jan 27, 2022209.12211.72204.45205.59205.59150,600
Jan 26, 2022214.80216.79207.60209.21209.21220,000
Jan 25, 2022214.69217.72210.14213.74213.74173,900
Jan 24, 2022208.99218.44208.53217.52217.52274,400
Jan 21, 2022214.86219.12209.76209.94209.94272,500
Jan 20, 2022226.50229.41215.99216.60216.60295,000
Jan 19, 2022225.41228.89225.20226.13226.13163,400
Jan 18, 2022227.98235.09225.28225.56225.56232,200
Jan 14, 2022226.00232.98223.90230.59230.59339,900
Jan 13, 2022227.33230.79226.78228.10228.10144,400
Jan 12, 2022228.21229.20223.96226.56226.56152,500
Jan 11, 2022224.72228.23220.11228.21228.21169,200
Jan 10, 2022228.17228.76223.77225.00225.00273,100
Jan 07, 2022234.36237.44229.87232.01232.01177,700
Jan 06, 2022246.10249.08234.47235.60235.60158,400
Jan 05, 2022244.85246.16237.96240.47240.47199,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...