HELE - Helen of Troy Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 2019115.77115.94114.65115.02115.02239,900
Feb 19, 2019114.85115.99111.64115.44115.44215,500
Feb 15, 2019114.73116.42114.05115.29115.29168,500
Feb 14, 2019113.00115.23112.41114.36114.36270,700
Feb 13, 2019113.82114.45111.97113.12113.12212,100
Feb 12, 2019113.62115.30113.30113.70113.70167,400
Feb 11, 2019115.01115.47113.20113.25113.25265,500
Feb 08, 2019114.85115.87114.43114.87114.87167,100
Feb 07, 2019115.51116.00114.39115.21115.21155,000
Feb 06, 2019115.59116.50114.60115.87115.87132,300
Feb 05, 2019117.22117.76115.08115.64115.64267,800
Feb 04, 2019116.26117.37115.23117.27117.27205,700
Feb 01, 2019116.03116.97115.01116.00116.00319,100
Jan 31, 2019115.18116.76115.18116.04116.04274,000
Jan 30, 2019115.80116.33114.08115.57115.57208,200
Jan 29, 2019114.43116.47113.76115.71115.71203,700
Jan 28, 2019114.36115.99113.31114.42114.42157,800
Jan 25, 2019115.76116.21113.00115.02115.02223,200
Jan 24, 2019115.69116.34113.71115.25115.25213,000
Jan 23, 2019115.54117.09115.23115.87115.87313,100
Jan 22, 2019114.20115.77113.76114.96114.96335,500
Jan 18, 2019115.60116.16114.48114.69114.69240,000
Jan 17, 2019114.19116.53114.19115.39115.39263,300
Jan 16, 2019115.12115.60112.96114.43114.43340,900
Jan 15, 2019111.86116.25111.86114.85114.85479,500
Jan 14, 2019113.08113.43111.87112.26112.26373,700
Jan 11, 2019114.09114.61111.81113.65113.65432,600
Jan 10, 2019110.90114.73110.54114.24114.24655,000
Jan 09, 2019115.82116.35111.21111.88111.881,106,500
Jan 08, 2019123.50126.35113.57115.92115.921,249,500
Jan 07, 2019133.89135.12131.60132.98132.98339,400
Jan 04, 2019129.54134.98129.49133.95133.95262,500
Jan 03, 2019130.19131.36127.58128.33128.33182,200
Jan 02, 2019130.20131.80129.00130.29130.29217,400
Dec 31, 2018131.84132.14129.47131.18131.18216,900
Dec 28, 2018132.43135.05130.03131.19131.19157,900
Dec 27, 2018130.41132.19127.57132.18132.18229,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...