Mail

HELE - Helen of Troy Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	95.00	100.50	98.36	99.13	99.13	8,180
Jun 06, 2023	95.00	99.23	95.00	98.73	98.73	394,400
Jun 05, 2023	97.54	98.36	95.07	95.16	95.16	277,300
Jun 02, 2023	95.44	98.68	93.72	98.47	98.47	396,400
Jun 01, 2023	95.95	96.06	92.00	94.02	94.02	538,200
May 31, 2023	97.73	97.73	96.10	96.28	96.28	362,600
May 30, 2023	101.41	101.41	96.87	98.41	98.41	303,000
May 26, 2023	98.01	100.49	97.93	100.24	100.24	291,300
May 25, 2023	98.70	99.60	97.05	98.25	98.25	214,300
May 24, 2023	98.74	99.17	97.05	98.70	98.70	286,500
May 23, 2023	99.20	101.57	98.87	99.38	99.38	293,200
May 22, 2023	97.45	100.21	96.75	99.85	99.85	515,400
May 19, 2023	98.46	98.46	96.06	97.15	97.15	420,100
May 18, 2023	97.72	99.58	96.58	98.62	98.62	380,100
May 17, 2023	95.37	98.01	94.50	97.75	97.75	308,900
May 16, 2023	96.55	96.90	94.56	94.58	94.58	313,500
May 15, 2023	98.11	98.16	95.72	97.11	97.11	380,900
May 12, 2023	98.23	99.04	96.07	97.97	97.97	649,100
May 11, 2023	95.03	97.35	94.05	96.43	96.43	320,100
May 10, 2023	96.43	96.62	93.47	95.03	95.03	294,200
May 09, 2023	95.89	96.08	93.63	94.59	94.59	424,400
May 08, 2023	98.68	98.73	92.08	96.16	96.16	754,900
May 05, 2023	98.68	100.84	97.43	99.08	99.08	515,600
May 04, 2023	95.54	99.38	94.15	96.57	96.57	607,100
May 03, 2023	93.70	99.55	93.70	96.47	96.47	685,000
May 02, 2023	98.46	98.46	92.68	93.61	93.61	856,600
May 01, 2023	99.96	101.63	96.81	98.61	98.61	735,000
Apr 28, 2023	98.10	101.93	94.00	100.34	100.34	1,274,600
Apr 27, 2023	87.00	111.30	86.23	97.74	97.74	3,603,900
Apr 26, 2023	83.29	83.81	81.14	81.80	81.80	855,400
Apr 25, 2023	84.90	86.25	82.49	82.98	82.98	628,700
Apr 24, 2023	86.50	87.28	85.57	85.81	85.81	423,800
Apr 21, 2023	87.95	89.00	85.81	87.40	87.40	621,600
Apr 20, 2023	87.50	88.66	85.79	87.36	87.36	480,800
Apr 19, 2023	86.50	88.30	85.04	88.11	88.11	461,300
Apr 18, 2023	85.56	87.22	84.78	87.06	87.06	642,400
Apr 17, 2023	88.02	88.92	84.85	85.34	85.34	778,500
Apr 14, 2023	89.09	90.20	86.26	88.86	88.86	515,000
Apr 13, 2023	88.39	89.62	86.54	88.69	88.69	417,000
Apr 12, 2023	92.12	93.25	87.28	87.41	87.41	304,200
Apr 11, 2023	89.91	90.95	89.45	90.45	90.45	466,200
Apr 10, 2023	88.43	89.51	86.42	88.97	88.97	352,300
Apr 06, 2023	90.76	90.94	89.14	89.49	89.49	289,800
Apr 05, 2023	92.09	92.09	89.97	90.71	90.71	367,800
Apr 04, 2023	96.87	96.87	91.45	92.55	92.55	400,300
Apr 03, 2023	94.60	96.77	93.75	96.33	96.33	411,800
Mar 31, 2023	95.12	96.98	94.52	95.17	95.17	712,400
Mar 30, 2023	92.95	94.57	92.06	93.74	93.74	344,800
Mar 29, 2023	90.00	92.18	87.68	91.58	91.58	404,100
Mar 28, 2023	89.88	90.47	87.36	88.34	88.34	451,100
Mar 27, 2023	90.00	90.60	88.47	89.71	89.71	354,200
Mar 24, 2023	85.50	90.00	85.11	89.05	89.05	559,300
Mar 23, 2023	90.68	91.68	86.44	87.19	87.19	524,800
Mar 22, 2023	92.50	95.28	90.23	90.30	90.30	630,500
Mar 21, 2023	95.58	96.17	90.64	92.27	92.27	814,800
Mar 20, 2023	90.97	94.54	88.26	93.94	93.94	765,500
Mar 17, 2023	92.00	93.39	90.31	90.76	90.76	735,200
Mar 16, 2023	96.50	98.69	93.31	93.37	93.37	540,400
Mar 15, 2023	93.45	97.79	92.66	97.78	97.78	615,500
Mar 14, 2023	101.45	102.14	93.55	96.66	96.66	809,600
Mar 13, 2023	97.00	103.37	96.36	100.63	100.63	427,900
Mar 10, 2023	103.00	103.99	100.76	102.20	102.20	584,700
Mar 09, 2023	108.06	109.00	97.71	104.13	104.13	1,426,600
Mar 08, 2023	114.11	114.62	112.00	114.42	114.42	184,800
Mar 07, 2023	114.24	116.14	113.48	114.09	114.09	480,500
Mar 06, 2023	116.00	116.00	113.34	114.25	114.25	220,500
Mar 03, 2023	112.62	115.70	112.02	115.14	115.14	254,500
Mar 02, 2023	109.73	112.76	109.73	111.96	111.96	180,300
Mar 01, 2023	112.10	113.27	108.70	110.85	110.85	228,600
Feb 28, 2023	110.85	114.64	110.85	112.69	112.69	294,100
Feb 27, 2023	111.29	113.57	110.67	111.65	111.65	257,200
Feb 24, 2023	110.06	111.00	107.67	110.52	110.52	287,900
Feb 23, 2023	112.66	113.47	110.32	112.86	112.86	179,800
Feb 22, 2023	109.27	111.85	108.00	111.68	111.68	181,600
Feb 21, 2023	112.94	114.95	108.57	109.35	109.35	499,500
Feb 17, 2023	114.53	116.82	112.50	116.72	116.72	369,300
Feb 16, 2023	112.86	115.36	112.45	114.77	114.77	309,200
Feb 15, 2023	109.56	115.24	109.56	115.10	115.10	338,000
Feb 14, 2023	106.95	112.42	106.22	110.83	110.83	374,900
Feb 13, 2023	103.52	108.53	102.88	108.53	108.53	429,600
Feb 10, 2023	105.25	106.05	102.57	103.38	103.38	622,400
Feb 09, 2023	111.33	111.58	105.50	105.70	105.70	381,000
Feb 08, 2023	111.77	114.13	110.32	110.51	110.51	244,800
Feb 07, 2023	118.90	118.90	111.64	112.35	112.35	868,200
Feb 06, 2023	117.88	119.39	117.15	118.91	118.91	227,400
Feb 03, 2023	120.16	122.07	118.00	119.77	119.77	371,200
Feb 02, 2023	116.66	125.99	115.97	124.21	124.21	694,500
Feb 01, 2023	112.60	115.74	110.21	114.92	114.92	483,600
Jan 31, 2023	109.28	113.55	109.28	113.11	113.11	449,300
Jan 30, 2023	109.35	110.92	108.06	109.28	109.28	344,900
Jan 27, 2023	108.47	111.85	108.17	110.84	110.84	190,100
Jan 26, 2023	111.69	112.31	107.57	108.64	108.64	264,300
Jan 25, 2023	107.66	111.26	106.57	109.96	109.96	343,500
Jan 24, 2023	111.83	112.90	109.94	111.04	111.04	217,000
Jan 23, 2023	106.27	112.51	106.18	112.06	112.06	432,000
Jan 20, 2023	104.52	107.68	100.59	106.91	106.91	430,200
Jan 19, 2023	103.05	105.23	102.47	103.67	103.67	384,700
Jan 18, 2023	116.08	116.45	104.54	104.77	104.77	649,700
Jan 17, 2023	112.70	116.76	111.17	116.15	116.15	466,200
Jan 13, 2023	110.13	113.01	109.01	112.15	112.15	327,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...