Mail

HELE - Helen of Troy Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2019	137.92	138.07	134.94	136.96	136.96	420,200
May 20, 2019	137.82	139.78	136.71	137.72	137.72	210,100
May 17, 2019	136.63	139.29	136.14	137.25	137.25	200,200
May 16, 2019	136.74	138.11	136.74	137.20	137.20	148,200
May 15, 2019	136.14	136.90	134.35	136.82	136.82	207,800
May 14, 2019	137.42	138.00	135.11	136.73	136.73	307,100
May 13, 2019	137.78	138.05	136.39	137.29	137.29	448,600
May 10, 2019	139.14	140.08	135.99	139.68	139.68	191,200
May 09, 2019	139.28	140.91	137.39	139.27	139.27	213,800
May 08, 2019	137.83	140.67	137.02	139.90	139.90	336,200
May 07, 2019	142.26	142.26	138.59	140.50	140.50	374,000
May 06, 2019	142.49	143.76	141.12	142.69	142.69	271,500
May 03, 2019	143.98	145.22	141.39	144.51	144.51	166,700
May 02, 2019	141.05	143.58	139.15	143.51	143.51	320,800
May 01, 2019	144.14	144.14	140.01	141.02	141.02	385,600
Apr 30, 2019	143.77	144.37	140.88	144.00	144.00	587,700
Apr 29, 2019	141.67	145.08	139.92	144.85	144.85	697,900
Apr 26, 2019	125.00	142.00	125.00	140.29	140.29	965,100
Apr 25, 2019	117.04	117.99	114.63	115.36	115.36	248,600
Apr 24, 2019	116.60	117.89	116.24	117.54	117.54	240,800
Apr 23, 2019	113.98	116.97	113.90	116.60	116.60	217,000
Apr 22, 2019	116.19	116.87	112.56	113.63	113.63	170,000
Apr 18, 2019	116.77	117.67	116.40	116.50	116.50	130,300
Apr 17, 2019	117.05	117.90	116.22	116.50	116.50	134,500
Apr 16, 2019	118.44	118.44	116.51	116.74	116.74	130,500
Apr 15, 2019	118.49	120.59	117.97	118.26	118.26	274,500
Apr 12, 2019	118.63	119.37	117.82	118.37	118.37	191,000
Apr 11, 2019	118.71	119.92	117.87	118.24	118.24	244,500
Apr 10, 2019	115.18	119.93	115.12	118.75	118.75	573,500
Apr 09, 2019	115.69	115.69	114.00	115.04	115.04	286,700
Apr 08, 2019	114.14	116.30	114.14	116.00	116.00	355,200
Apr 05, 2019	112.50	114.68	112.19	114.53	114.53	244,600
Apr 04, 2019	111.13	112.89	111.01	112.38	112.38	177,700
Apr 03, 2019	112.58	112.58	108.31	111.01	111.01	412,400
Apr 02, 2019	116.70	116.70	111.97	112.00	112.00	179,400
Apr 01, 2019	116.56	116.89	115.30	116.64	116.64	189,900
Mar 29, 2019	116.54	116.90	112.95	115.96	115.96	277,100
Mar 28, 2019	116.18	116.56	115.32	116.26	116.26	126,700
Mar 27, 2019	114.86	116.29	113.98	115.89	115.89	155,100
Mar 26, 2019	113.90	115.31	112.94	115.08	115.08	142,100
Mar 25, 2019	112.80	114.36	112.00	113.28	113.28	155,600
Mar 22, 2019	114.40	115.72	112.76	113.08	113.08	280,600
Mar 21, 2019	113.96	116.42	113.96	114.87	114.87	217,600
Mar 20, 2019	114.31	115.76	113.35	114.42	114.42	228,800
Mar 19, 2019	115.99	115.99	113.66	113.98	113.98	210,500
Mar 18, 2019	115.64	117.13	114.57	115.87	115.87	288,400
Mar 15, 2019	113.75	115.43	112.93	115.32	115.32	647,500
Mar 14, 2019	112.17	114.60	111.81	113.55	113.55	255,300
Mar 13, 2019	111.10	112.95	110.47	112.11	112.11	242,400
Mar 12, 2019	111.99	112.48	110.66	110.72	110.72	176,500
Mar 11, 2019	111.00	112.77	110.31	111.97	111.97	295,700
Mar 08, 2019	109.00	110.97	108.75	110.50	110.50	199,300
Mar 07, 2019	109.77	110.57	109.06	109.33	109.33	137,200
Mar 06, 2019	110.85	111.53	109.48	109.62	109.62	141,200
Mar 05, 2019	111.68	111.83	110.14	110.85	110.85	270,200
Mar 04, 2019	112.00	113.51	110.92	111.69	111.69	681,700
Mar 01, 2019	112.76	113.30	111.68	111.80	111.80	286,800
Feb 28, 2019	111.84	114.52	111.36	112.11	112.11	868,000
Feb 27, 2019	112.89	114.47	111.93	111.95	111.95	188,800
Feb 26, 2019	114.97	115.69	113.16	113.20	113.20	231,100
Feb 25, 2019	117.20	118.10	112.71	114.86	114.86	508,200
Feb 22, 2019	117.18	117.50	115.60	116.91	116.91	178,900
Feb 21, 2019	114.76	117.10	113.93	117.04	117.04	169,700
Feb 20, 2019	115.77	115.94	114.65	115.02	115.02	239,900
Feb 19, 2019	114.85	115.99	111.64	115.44	115.44	215,500
Feb 15, 2019	114.73	116.42	114.05	115.29	115.29	168,500
Feb 14, 2019	113.00	115.23	112.41	114.36	114.36	270,700
Feb 13, 2019	113.82	114.45	111.97	113.12	113.12	212,100
Feb 12, 2019	113.62	115.30	113.30	113.70	113.70	167,400
Feb 11, 2019	115.01	115.47	113.20	113.25	113.25	265,500
Feb 08, 2019	114.85	115.87	114.43	114.87	114.87	167,100
Feb 07, 2019	115.51	116.00	114.39	115.21	115.21	155,000
Feb 06, 2019	115.59	116.50	114.60	115.87	115.87	132,300
Feb 05, 2019	117.22	117.76	115.08	115.64	115.64	267,800
Feb 04, 2019	116.26	117.37	115.23	117.27	117.27	205,700
Feb 01, 2019	116.03	116.97	115.01	116.00	116.00	319,100
Jan 31, 2019	115.18	116.76	115.18	116.04	116.04	274,000
Jan 30, 2019	115.80	116.33	114.08	115.57	115.57	208,200
Jan 29, 2019	114.43	116.47	113.76	115.71	115.71	203,700
Jan 28, 2019	114.36	115.99	113.31	114.42	114.42	157,800
Jan 25, 2019	115.76	116.21	113.00	115.02	115.02	223,200
Jan 24, 2019	115.69	116.34	113.71	115.25	115.25	213,000
Jan 23, 2019	115.54	117.09	115.23	115.87	115.87	313,100
Jan 22, 2019	114.20	115.77	113.76	114.96	114.96	335,500
Jan 18, 2019	115.60	116.16	114.48	114.69	114.69	240,000
Jan 17, 2019	114.19	116.53	114.19	115.39	115.39	263,300
Jan 16, 2019	115.12	115.60	112.96	114.43	114.43	340,900
Jan 15, 2019	111.86	116.25	111.86	114.85	114.85	479,500
Jan 14, 2019	113.08	113.43	111.87	112.26	112.26	373,700
Jan 11, 2019	114.09	114.61	111.81	113.65	113.65	432,600
Jan 10, 2019	110.90	114.73	110.54	114.24	114.24	655,000
Jan 09, 2019	115.82	116.35	111.21	111.88	111.88	1,106,500
Jan 08, 2019	123.50	126.35	113.57	115.92	115.92	1,249,500
Jan 07, 2019	133.89	135.12	131.60	132.98	132.98	339,400
Jan 04, 2019	129.54	134.98	129.49	133.95	133.95	262,500
Jan 03, 2019	130.19	131.36	127.58	128.33	128.33	182,200
Jan 02, 2019	130.20	131.80	129.00	130.29	130.29	217,400
Dec 31, 2018	131.84	132.14	129.47	131.18	131.18	216,900
Dec 28, 2018	132.43	135.05	130.03	131.19	131.19	157,900
Dec 27, 2018	130.41	132.19	127.57	132.18	132.18	229,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...