HELE - Helen of Troy Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202395.00100.5098.3699.1399.138,180
Jun 06, 202395.0099.2395.0098.7398.73394,400
Jun 05, 202397.5498.3695.0795.1695.16277,300
Jun 02, 202395.4498.6893.7298.4798.47396,400
Jun 01, 202395.9596.0692.0094.0294.02538,200
May 31, 202397.7397.7396.1096.2896.28362,600
May 30, 2023101.41101.4196.8798.4198.41303,000
May 26, 202398.01100.4997.93100.24100.24291,300
May 25, 202398.7099.6097.0598.2598.25214,300
May 24, 202398.7499.1797.0598.7098.70286,500
May 23, 202399.20101.5798.8799.3899.38293,200
May 22, 202397.45100.2196.7599.8599.85515,400
May 19, 202398.4698.4696.0697.1597.15420,100
May 18, 202397.7299.5896.5898.6298.62380,100
May 17, 202395.3798.0194.5097.7597.75308,900
May 16, 202396.5596.9094.5694.5894.58313,500
May 15, 202398.1198.1695.7297.1197.11380,900
May 12, 202398.2399.0496.0797.9797.97649,100
May 11, 202395.0397.3594.0596.4396.43320,100
May 10, 202396.4396.6293.4795.0395.03294,200
May 09, 202395.8996.0893.6394.5994.59424,400
May 08, 202398.6898.7392.0896.1696.16754,900
May 05, 202398.68100.8497.4399.0899.08515,600
May 04, 202395.5499.3894.1596.5796.57607,100
May 03, 202393.7099.5593.7096.4796.47685,000
May 02, 202398.4698.4692.6893.6193.61856,600
May 01, 202399.96101.6396.8198.6198.61735,000
Apr 28, 202398.10101.9394.00100.34100.341,274,600
Apr 27, 202387.00111.3086.2397.7497.743,603,900
Apr 26, 202383.2983.8181.1481.8081.80855,400
Apr 25, 202384.9086.2582.4982.9882.98628,700
Apr 24, 202386.5087.2885.5785.8185.81423,800
Apr 21, 202387.9589.0085.8187.4087.40621,600
Apr 20, 202387.5088.6685.7987.3687.36480,800
Apr 19, 202386.5088.3085.0488.1188.11461,300
Apr 18, 202385.5687.2284.7887.0687.06642,400
Apr 17, 202388.0288.9284.8585.3485.34778,500
Apr 14, 202389.0990.2086.2688.8688.86515,000
Apr 13, 202388.3989.6286.5488.6988.69417,000
Apr 12, 202392.1293.2587.2887.4187.41304,200
Apr 11, 202389.9190.9589.4590.4590.45466,200
Apr 10, 202388.4389.5186.4288.9788.97352,300
Apr 06, 202390.7690.9489.1489.4989.49289,800
Apr 05, 202392.0992.0989.9790.7190.71367,800
Apr 04, 202396.8796.8791.4592.5592.55400,300
Apr 03, 202394.6096.7793.7596.3396.33411,800
Mar 31, 202395.1296.9894.5295.1795.17712,400
Mar 30, 202392.9594.5792.0693.7493.74344,800
Mar 29, 202390.0092.1887.6891.5891.58404,100
Mar 28, 202389.8890.4787.3688.3488.34451,100
Mar 27, 202390.0090.6088.4789.7189.71354,200
Mar 24, 202385.5090.0085.1189.0589.05559,300
Mar 23, 202390.6891.6886.4487.1987.19524,800
Mar 22, 202392.5095.2890.2390.3090.30630,500
Mar 21, 202395.5896.1790.6492.2792.27814,800
Mar 20, 202390.9794.5488.2693.9493.94765,500
Mar 17, 202392.0093.3990.3190.7690.76735,200
Mar 16, 202396.5098.6993.3193.3793.37540,400
Mar 15, 202393.4597.7992.6697.7897.78615,500
Mar 14, 2023101.45102.1493.5596.6696.66809,600
Mar 13, 202397.00103.3796.36100.63100.63427,900
Mar 10, 2023103.00103.99100.76102.20102.20584,700
Mar 09, 2023108.06109.0097.71104.13104.131,426,600
Mar 08, 2023114.11114.62112.00114.42114.42184,800
Mar 07, 2023114.24116.14113.48114.09114.09480,500
Mar 06, 2023116.00116.00113.34114.25114.25220,500
Mar 03, 2023112.62115.70112.02115.14115.14254,500
Mar 02, 2023109.73112.76109.73111.96111.96180,300
Mar 01, 2023112.10113.27108.70110.85110.85228,600
Feb 28, 2023110.85114.64110.85112.69112.69294,100
Feb 27, 2023111.29113.57110.67111.65111.65257,200
Feb 24, 2023110.06111.00107.67110.52110.52287,900
Feb 23, 2023112.66113.47110.32112.86112.86179,800
Feb 22, 2023109.27111.85108.00111.68111.68181,600
Feb 21, 2023112.94114.95108.57109.35109.35499,500
Feb 17, 2023114.53116.82112.50116.72116.72369,300
Feb 16, 2023112.86115.36112.45114.77114.77309,200
Feb 15, 2023109.56115.24109.56115.10115.10338,000
Feb 14, 2023106.95112.42106.22110.83110.83374,900
Feb 13, 2023103.52108.53102.88108.53108.53429,600
Feb 10, 2023105.25106.05102.57103.38103.38622,400
Feb 09, 2023111.33111.58105.50105.70105.70381,000
Feb 08, 2023111.77114.13110.32110.51110.51244,800
Feb 07, 2023118.90118.90111.64112.35112.35868,200
Feb 06, 2023117.88119.39117.15118.91118.91227,400
Feb 03, 2023120.16122.07118.00119.77119.77371,200
Feb 02, 2023116.66125.99115.97124.21124.21694,500
Feb 01, 2023112.60115.74110.21114.92114.92483,600
Jan 31, 2023109.28113.55109.28113.11113.11449,300
Jan 30, 2023109.35110.92108.06109.28109.28344,900
Jan 27, 2023108.47111.85108.17110.84110.84190,100
Jan 26, 2023111.69112.31107.57108.64108.64264,300
Jan 25, 2023107.66111.26106.57109.96109.96343,500
Jan 24, 2023111.83112.90109.94111.04111.04217,000
Jan 23, 2023106.27112.51106.18112.06112.06432,000
Jan 20, 2023104.52107.68100.59106.91106.91430,200
Jan 19, 2023103.05105.23102.47103.67103.67384,700
Jan 18, 2023116.08116.45104.54104.77104.77649,700
Jan 17, 2023112.70116.76111.17116.15116.15466,200
Jan 13, 2023110.13113.01109.01112.15112.15327,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...