HELE - Helen of Troy Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019167.00167.00164.75166.31166.3175,248
Dec 12, 2019167.39168.66165.95166.69166.69235,000
Dec 11, 2019166.74167.28166.04167.18167.18100,000
Dec 10, 2019165.55167.02165.12166.27166.2783,900
Dec 09, 2019165.27166.17164.32165.70165.70113,100
Dec 06, 2019164.07166.45163.16165.75165.75113,300
Dec 05, 2019163.38163.63161.42162.90162.90113,100
Dec 04, 2019161.91164.18161.38163.22163.22117,400
Dec 03, 2019160.74161.88160.51161.37161.3783,800
Dec 02, 2019161.98162.53159.42162.21162.21115,700
Nov 29, 2019162.87163.65161.39161.42161.4243,800
Nov 27, 2019162.31163.59160.69163.20163.2089,600
Nov 26, 2019159.24162.18157.71161.77161.77138,600
Nov 25, 2019154.71159.73154.71159.23159.23156,400
Nov 22, 2019153.59155.88152.17155.27155.2763,900
Nov 21, 2019155.19155.83152.68153.03153.0389,300
Nov 20, 2019154.54156.24153.98155.00155.00101,200
Nov 19, 2019155.79156.39154.44154.81154.8176,200
Nov 18, 2019153.10156.27153.10155.68155.6886,600
Nov 15, 2019154.78154.78152.16153.34153.34103,900
Nov 14, 2019154.35155.91153.51153.83153.8373,200
Nov 13, 2019154.95155.76153.62154.63154.63164,500
Nov 12, 2019155.65156.87155.13155.34155.3492,700
Nov 11, 2019154.72156.71154.11156.08156.08111,100
Nov 08, 2019153.02155.28152.43155.28155.28146,800
Nov 07, 2019156.30157.67152.76153.16153.16209,200
Nov 06, 2019153.66155.70153.56155.50155.50107,300
Nov 05, 2019152.54155.31151.87153.82153.82134,100
Nov 04, 2019152.15154.41150.93151.57151.57239,700
Nov 01, 2019150.64151.57149.28151.28151.28126,500
Oct 31, 2019152.80152.80149.09149.76149.76171,000
Oct 30, 2019152.19153.03150.52152.92152.9299,100
Oct 29, 2019152.37154.72151.57152.12152.12151,700
Oct 28, 2019154.10155.54152.25152.43152.43164,300
Oct 25, 2019156.28157.29153.93154.20154.2084,300
Oct 24, 2019157.15157.90155.03156.23156.23135,300
Oct 23, 2019157.04158.35156.15156.67156.67101,300
Oct 22, 2019159.54161.75157.41157.46157.46147,100
Oct 21, 2019159.80161.50159.43159.77159.77150,900
Oct 18, 2019158.24159.91157.76159.06159.06160,800
Oct 17, 2019158.19159.30156.15158.88158.88169,500
Oct 16, 2019154.29158.28153.10158.00158.00254,300
Oct 15, 2019154.16156.49152.96154.34154.34250,000
Oct 14, 2019154.59154.59150.44153.75153.75194,200
Oct 11, 2019156.08156.37154.13154.86154.86264,300
Oct 10, 2019151.78154.40149.32154.32154.32492,400
Oct 09, 2019154.94156.72148.40149.79149.79512,200
Oct 08, 2019169.25169.25153.98154.60154.601,091,600
Oct 07, 2019161.21162.25158.69159.21159.21352,500
Oct 04, 2019159.15160.73157.78160.00160.00256,900
Oct 03, 2019154.78159.13154.39159.11159.11257,900
Oct 02, 2019156.19157.47153.52155.13155.13192,200
Oct 01, 2019158.63160.39156.77157.51157.51191,300
Sep 30, 2019155.20157.85155.03157.66157.66272,700
Sep 27, 2019157.21157.21154.49155.13155.13151,700
Sep 26, 2019156.47158.80156.23156.45156.45157,500
Sep 25, 2019156.39156.95155.25156.48156.48159,700
Sep 24, 2019158.28159.00155.34155.54155.54214,600
Sep 23, 2019155.25158.43155.25157.76157.76232,400
Sep 20, 2019154.37156.60154.37155.55155.55397,100
Sep 19, 2019154.43158.18153.90155.00155.00215,400
Sep 18, 2019150.08154.36149.54154.03154.03228,100
Sep 17, 2019148.54150.45147.75150.04150.04113,600
Sep 16, 2019149.12150.58148.28148.44148.44168,100
Sep 13, 2019152.69152.97148.63150.36150.36155,000
Sep 12, 2019152.93153.76151.13152.20152.20201,600
Sep 11, 2019149.39152.96147.74152.40152.40164,700
Sep 10, 2019150.55152.18148.16149.15149.15163,600
Sep 09, 2019150.24151.23147.26151.00151.00179,800
Sep 06, 2019151.54152.79149.64150.13150.13155,100
Sep 05, 2019155.05156.15151.15151.46151.46170,000
Sep 04, 2019156.08156.08153.45154.15154.15157,200
Sep 03, 2019153.31155.79152.69155.13155.13248,700
Aug 30, 2019151.66153.67150.89153.51153.51141,000
Aug 29, 2019148.64151.31147.76151.18151.18187,200
Aug 28, 2019146.82148.19146.14147.33147.33173,500
Aug 27, 2019150.13150.98147.27147.45147.45132,800
Aug 26, 2019147.09149.83146.15149.38149.38133,100
Aug 23, 2019149.70152.00145.86146.30146.30246,300
Aug 22, 2019152.42153.79151.17151.79151.79161,700
Aug 21, 2019153.36153.93151.70152.34152.34187,100
Aug 20, 2019151.42152.96150.80152.57152.57150,400
Aug 19, 2019150.49152.89149.66151.96151.96188,700
Aug 16, 2019148.11148.82147.18148.05148.0590,500
Aug 15, 2019146.76147.70145.57147.33147.33129,600
Aug 14, 2019147.98149.16142.05146.20146.20209,800
Aug 13, 2019146.10151.95146.10149.85149.85147,700
Aug 12, 2019146.94148.12145.08146.10146.10172,700
Aug 09, 2019148.29149.15146.60147.18147.18142,700
Aug 08, 2019147.09149.14145.83148.34148.34170,000
Aug 07, 2019148.00148.81146.18146.33146.33234,400
Aug 06, 2019144.75148.92144.33148.46148.46256,700
Aug 05, 2019144.20146.49142.21144.87144.87216,700
Aug 02, 2019145.54146.53144.19145.94145.94165,600
Aug 01, 2019148.23152.38145.25145.55145.55301,400
Jul 31, 2019150.53152.42147.43148.28148.28150,100
Jul 30, 2019152.26153.80149.34150.54150.54174,900
Jul 29, 2019152.18153.54150.79152.62152.62202,300
Jul 26, 2019149.73152.06147.31152.00152.00278,800
Jul 25, 2019147.89150.64147.82149.63149.63201,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...