Advertisement
U.S. markets closed

Helen of Troy Limited (HELE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
115.24+0.30 (+0.26%)
At close: 04:00PM EDT
115.24 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024115.64116.13114.61115.24115.24242,600
Mar 27, 2024113.26115.07113.26114.94114.94156,700
Mar 26, 2024115.15115.15112.70112.89112.89146,600
Mar 25, 2024113.26115.30112.74114.05114.05209,200
Mar 22, 2024115.90115.90112.31112.52112.52189,000
Mar 21, 2024115.74117.94115.29115.90115.90213,100
Mar 20, 2024114.54116.60114.54115.50115.50329,200
Mar 19, 2024113.97115.68113.35115.19115.19193,700
Mar 18, 2024116.95116.95114.02114.24114.24183,300
Mar 15, 2024116.28118.64116.28116.91116.91330,400
Mar 14, 2024119.21119.21116.15117.09117.09129,100
Mar 13, 2024118.65120.76118.65119.62119.62125,800
Mar 12, 2024120.89121.12118.44119.43119.43145,700
Mar 11, 2024123.90124.83119.88120.96120.96242,500
Mar 08, 2024123.50125.54122.70124.36124.36125,400
Mar 07, 2024122.53123.69121.98122.08122.08155,600
Mar 06, 2024122.13122.78120.81121.32121.32165,400
Mar 05, 2024122.96124.33121.27121.45121.45136,700
Mar 04, 2024124.48126.26123.15123.17123.17103,300
Mar 01, 2024124.52125.43122.57124.37124.37104,300
Feb 29, 2024127.21127.62123.90125.00125.00186,300
Feb 28, 2024125.06127.83125.06125.78125.78181,000
Feb 27, 2024124.49126.82124.49126.28126.28150,500
Feb 26, 2024124.45126.76123.63123.91123.91112,000
Feb 23, 2024125.94126.92124.61125.57125.57116,900
Feb 22, 2024123.47126.65123.39126.02126.02158,900
Feb 21, 2024122.65124.22121.89124.09124.09187,400
Feb 20, 2024120.11122.99119.19122.82122.82158,600
Feb 16, 2024123.62124.01121.50122.07122.07152,000
Feb 15, 2024122.00125.92122.00124.75124.75221,200
Feb 14, 2024120.86121.64118.71121.22121.22145,900
Feb 13, 2024116.77120.38115.67118.80118.80257,500
Feb 12, 2024115.99123.06115.99122.46122.46325,900
Feb 09, 2024116.54116.70114.64116.52116.52128,800
Feb 08, 2024113.15116.34113.15116.18116.18138,700
Feb 07, 2024114.82114.83113.04113.49113.49132,500
Feb 06, 2024111.89114.98111.89114.98114.98115,200
Feb 05, 2024115.20115.37110.72111.98111.98339,100
Feb 02, 2024113.32118.52113.15116.84116.84142,700
Feb 01, 2024115.08117.15113.96115.39115.39222,000
Jan 31, 2024117.26117.69113.86114.50114.50263,200
Jan 30, 2024119.76119.76117.13117.50117.50236,000
Jan 29, 2024122.78123.06118.58120.80120.80225,900
Jan 26, 2024122.38124.73120.75123.44123.44198,400
Jan 25, 2024120.26121.33119.00121.11121.11176,700
Jan 24, 2024122.76122.76117.82118.38118.38203,400
Jan 23, 2024122.93122.93120.27121.23121.23160,900
Jan 22, 2024118.48122.49118.26121.18121.18161,800
Jan 19, 2024116.82117.97114.27117.88117.88208,600
Jan 18, 2024115.83115.98112.47115.91115.91213,900
Jan 17, 2024115.31117.17114.21114.84114.84255,000
Jan 16, 2024119.87119.87115.68117.40117.40297,500
Jan 12, 2024126.14126.65120.81121.43121.43190,900
Jan 11, 2024123.80126.25122.43124.34124.34202,700
Jan 10, 2024125.50126.94123.68124.65124.65233,200
Jan 09, 2024120.30125.69119.57125.26125.26297,000
Jan 08, 2024119.00122.19115.91121.16121.16569,900
Jan 05, 2024115.28117.69115.22115.98115.98351,600
Jan 04, 2024115.11116.84114.30116.57116.57227,400
Jan 03, 2024120.38120.73115.38115.67115.67230,100
Jan 02, 2024119.81123.62119.81122.07122.07206,700
Dec 29, 2023122.26123.24120.57120.81120.81167,700
Dec 28, 2023122.21123.46121.57122.30122.30148,600
Dec 27, 2023122.90123.54121.37122.33122.33175,900
Dec 26, 2023121.30122.66120.76122.28122.28113,200
Dec 22, 2023121.18122.44120.53121.29121.29191,700
Dec 21, 2023118.51120.87117.90120.68120.68253,600
Dec 20, 2023119.55120.50116.71117.13117.13213,300
Dec 19, 2023117.78119.77116.97119.55119.55294,800
Dec 18, 2023117.69117.89115.68116.50116.50242,500
Dec 15, 2023123.85124.36117.01117.50117.501,009,500
Dec 14, 2023118.49127.24118.49123.89123.89554,800
Dec 13, 2023110.86116.16108.08116.04116.04324,500
Dec 12, 2023110.88111.49109.85111.09111.09144,700
Dec 11, 2023110.15111.12109.61110.75110.75231,000
Dec 08, 2023110.38111.49109.08109.93109.93100,800
Dec 07, 2023110.83111.68109.64110.40110.40185,000
Dec 06, 2023107.82112.30107.64110.75110.75290,700
Dec 05, 2023109.61109.88106.36106.40106.40271,400
Dec 04, 2023109.64111.27108.08110.61110.61646,800
Dec 01, 2023105.03110.50104.90110.33110.33267,900
Nov 30, 2023104.24105.31103.08105.03105.03205,800
Nov 29, 2023105.00105.45103.80104.20104.20152,900
Nov 28, 2023104.57104.76103.55103.84103.84162,800
Nov 27, 2023103.99104.88103.13104.76104.76144,300
Nov 24, 2023102.50104.95102.50104.72104.7267,500
Nov 22, 2023104.25105.00102.75103.46103.46105,400
Nov 21, 2023104.12104.12102.22103.00103.00226,700
Nov 20, 2023102.88104.52100.84104.47104.47235,700
Nov 17, 2023102.91104.20102.42102.84102.84193,900
Nov 16, 2023103.64103.95101.71101.99101.99154,800
Nov 15, 2023103.11106.06103.10104.10104.10180,400
Nov 14, 2023100.20105.28100.20103.24103.24277,200
Nov 13, 202397.9998.7097.2397.3197.31153,200
Nov 10, 202398.2199.4996.4598.9198.91168,900
Nov 09, 2023101.24101.2496.0497.0597.05244,900
Nov 08, 2023101.39102.19100.75100.76100.76111,500
Nov 07, 2023100.85101.62100.02100.96100.96195,500
Nov 06, 2023102.59102.9999.89101.00101.00218,700
Nov 03, 2023102.15104.46102.15102.65102.65196,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...