HELE - Helen of Troy Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019147.32148.95146.68148.59148.59279,200
Jul 12, 2019145.07147.76143.83147.28147.28331,500
Jul 11, 2019146.94147.22142.49144.59144.59576,500
Jul 10, 2019144.96151.12143.02146.31146.311,153,800
Jul 09, 2019131.54132.88128.57131.67131.67480,700
Jul 08, 2019132.20133.45131.43132.55132.55158,500
Jul 05, 2019133.12134.17130.64132.20132.20137,400
Jul 03, 2019133.40134.99132.08134.17134.17122,900
Jul 02, 2019133.02133.92131.68132.98132.98177,300
Jul 01, 2019131.41134.43131.41133.86133.86209,000
Jun 28, 2019131.95132.62130.37130.59130.591,170,100
Jun 27, 2019131.70132.07130.69131.70131.70222,900
Jun 26, 2019132.98133.90130.97131.33131.33183,000
Jun 25, 2019135.22135.95132.51132.85132.85216,200
Jun 24, 2019136.40137.25134.93135.42135.42198,800
Jun 21, 2019137.17138.80135.15136.75136.75378,900
Jun 20, 2019136.94140.22136.22137.57137.57234,100
Jun 19, 2019138.30138.30135.55136.32136.32208,200
Jun 18, 2019137.23139.26136.20138.29138.29184,100
Jun 17, 2019137.00138.01135.54136.30136.30130,100
Jun 14, 2019136.84137.83135.39136.74136.74136,000
Jun 13, 2019136.76137.18134.75136.47136.47121,700
Jun 12, 2019134.04137.02133.33136.12136.12206,800
Jun 11, 2019134.27135.70133.19134.12134.12161,300
Jun 10, 2019131.13133.91130.61133.84133.84203,000
Jun 07, 2019132.75132.75129.88130.86130.86166,500
Jun 06, 2019133.71134.83130.96132.45132.45145,100
Jun 05, 2019133.48136.80133.21133.66133.66131,700
Jun 04, 2019135.19135.25132.74133.33133.33242,000
Jun 03, 2019133.62135.32132.50134.21134.21202,500
May 31, 2019135.77139.73132.52133.61133.61417,700
May 30, 2019135.14137.43134.72137.42137.42202,700
May 29, 2019135.00136.28132.87134.94134.94214,500
May 28, 2019134.20137.05134.20135.00135.00380,800
May 24, 2019138.39139.03133.87134.06134.06147,700
May 23, 2019137.23138.14135.21137.78137.78408,600
May 22, 2019136.86139.07136.54138.57138.57137,800
May 21, 2019137.92138.07134.94136.96136.96420,200
May 20, 2019137.82139.78136.71137.72137.72210,100
May 17, 2019136.63139.29136.14137.25137.25200,200
May 16, 2019136.74138.11136.74137.20137.20148,200
May 15, 2019136.14136.90134.35136.82136.82207,800
May 14, 2019137.42138.00135.11136.73136.73307,100
May 13, 2019137.78138.05136.39137.29137.29448,600
May 10, 2019139.14140.08135.99139.68139.68191,200
May 09, 2019139.28140.91137.39139.27139.27213,800
May 08, 2019137.83140.67137.02139.90139.90336,200
May 07, 2019142.26142.26138.59140.50140.50374,000
May 06, 2019142.49143.76141.12142.69142.69271,500
May 03, 2019143.98145.22141.39144.51144.51166,700
May 02, 2019141.05143.58139.15143.51143.51320,800
May 01, 2019144.14144.14140.01141.02141.02385,600
Apr 30, 2019143.77144.37140.88144.00144.00587,700
Apr 29, 2019141.67145.08139.92144.85144.85697,900
Apr 26, 2019125.00142.00125.00140.29140.29965,100
Apr 25, 2019117.04117.99114.63115.36115.36248,600
Apr 24, 2019116.60117.89116.24117.54117.54240,800
Apr 23, 2019113.98116.97113.90116.60116.60217,000
Apr 22, 2019116.19116.87112.56113.63113.63170,000
Apr 18, 2019116.77117.67116.40116.50116.50130,300
Apr 17, 2019117.05117.90116.22116.50116.50134,500
Apr 16, 2019118.44118.44116.51116.74116.74130,500
Apr 15, 2019118.49120.59117.97118.26118.26274,500
Apr 12, 2019118.63119.37117.82118.37118.37191,000
Apr 11, 2019118.71119.92117.87118.24118.24244,500
Apr 10, 2019115.18119.93115.12118.75118.75573,500
Apr 09, 2019115.69115.69114.00115.04115.04286,700
Apr 08, 2019114.14116.30114.14116.00116.00355,200
Apr 05, 2019112.50114.68112.19114.53114.53244,600
Apr 04, 2019111.13112.89111.01112.38112.38177,700
Apr 03, 2019112.58112.58108.31111.01111.01412,400
Apr 02, 2019116.70116.70111.97112.00112.00179,400
Apr 01, 2019116.56116.89115.30116.64116.64189,900
Mar 29, 2019116.54116.90112.95115.96115.96277,100
Mar 28, 2019116.18116.56115.32116.26116.26126,700
Mar 27, 2019114.86116.29113.98115.89115.89155,100
Mar 26, 2019113.90115.31112.94115.08115.08142,100
Mar 25, 2019112.80114.36112.00113.28113.28155,600
Mar 22, 2019114.40115.72112.76113.08113.08280,600
Mar 21, 2019113.96116.42113.96114.87114.87217,600
Mar 20, 2019114.31115.76113.35114.42114.42228,800
Mar 19, 2019115.99115.99113.66113.98113.98210,500
Mar 18, 2019115.64117.13114.57115.87115.87288,400
Mar 15, 2019113.75115.43112.93115.32115.32647,500
Mar 14, 2019112.17114.60111.81113.55113.55255,300
Mar 13, 2019111.10112.95110.47112.11112.11242,400
Mar 12, 2019111.99112.48110.66110.72110.72176,500
Mar 11, 2019111.00112.77110.31111.97111.97295,700
Mar 08, 2019109.00110.97108.75110.50110.50199,300
Mar 07, 2019109.77110.57109.06109.33109.33137,200
Mar 06, 2019110.85111.53109.48109.62109.62141,200
Mar 05, 2019111.68111.83110.14110.85110.85270,200
Mar 04, 2019112.00113.51110.92111.69111.69681,700
Mar 01, 2019112.76113.30111.68111.80111.80286,800
Feb 28, 2019111.84114.52111.36112.11112.11868,000
Feb 27, 2019112.89114.47111.93111.95111.95188,800
Feb 26, 2019114.97115.69113.16113.20113.20231,100
Feb 25, 2019117.20118.10112.71114.86114.86508,200
Feb 22, 2019117.18117.50115.60116.91116.91178,900
Feb 21, 2019114.76117.10113.93117.04117.04169,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...