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
Dec 13, 2019	167.00	167.00	164.75	166.31	166.31	75,248
Dec 12, 2019	167.39	168.66	165.95	166.69	166.69	235,000
Dec 11, 2019	166.74	167.28	166.04	167.18	167.18	100,000
Dec 10, 2019	165.55	167.02	165.12	166.27	166.27	83,900
Dec 09, 2019	165.27	166.17	164.32	165.70	165.70	113,100
Dec 06, 2019	164.07	166.45	163.16	165.75	165.75	113,300
Dec 05, 2019	163.38	163.63	161.42	162.90	162.90	113,100
Dec 04, 2019	161.91	164.18	161.38	163.22	163.22	117,400
Dec 03, 2019	160.74	161.88	160.51	161.37	161.37	83,800
Dec 02, 2019	161.98	162.53	159.42	162.21	162.21	115,700
Nov 29, 2019	162.87	163.65	161.39	161.42	161.42	43,800
Nov 27, 2019	162.31	163.59	160.69	163.20	163.20	89,600
Nov 26, 2019	159.24	162.18	157.71	161.77	161.77	138,600
Nov 25, 2019	154.71	159.73	154.71	159.23	159.23	156,400
Nov 22, 2019	153.59	155.88	152.17	155.27	155.27	63,900
Nov 21, 2019	155.19	155.83	152.68	153.03	153.03	89,300
Nov 20, 2019	154.54	156.24	153.98	155.00	155.00	101,200
Nov 19, 2019	155.79	156.39	154.44	154.81	154.81	76,200
Nov 18, 2019	153.10	156.27	153.10	155.68	155.68	86,600
Nov 15, 2019	154.78	154.78	152.16	153.34	153.34	103,900
Nov 14, 2019	154.35	155.91	153.51	153.83	153.83	73,200
Nov 13, 2019	154.95	155.76	153.62	154.63	154.63	164,500
Nov 12, 2019	155.65	156.87	155.13	155.34	155.34	92,700
Nov 11, 2019	154.72	156.71	154.11	156.08	156.08	111,100
Nov 08, 2019	153.02	155.28	152.43	155.28	155.28	146,800
Nov 07, 2019	156.30	157.67	152.76	153.16	153.16	209,200
Nov 06, 2019	153.66	155.70	153.56	155.50	155.50	107,300
Nov 05, 2019	152.54	155.31	151.87	153.82	153.82	134,100
Nov 04, 2019	152.15	154.41	150.93	151.57	151.57	239,700
Nov 01, 2019	150.64	151.57	149.28	151.28	151.28	126,500
Oct 31, 2019	152.80	152.80	149.09	149.76	149.76	171,000
Oct 30, 2019	152.19	153.03	150.52	152.92	152.92	99,100
Oct 29, 2019	152.37	154.72	151.57	152.12	152.12	151,700
Oct 28, 2019	154.10	155.54	152.25	152.43	152.43	164,300
Oct 25, 2019	156.28	157.29	153.93	154.20	154.20	84,300
Oct 24, 2019	157.15	157.90	155.03	156.23	156.23	135,300
Oct 23, 2019	157.04	158.35	156.15	156.67	156.67	101,300
Oct 22, 2019	159.54	161.75	157.41	157.46	157.46	147,100
Oct 21, 2019	159.80	161.50	159.43	159.77	159.77	150,900
Oct 18, 2019	158.24	159.91	157.76	159.06	159.06	160,800
Oct 17, 2019	158.19	159.30	156.15	158.88	158.88	169,500
Oct 16, 2019	154.29	158.28	153.10	158.00	158.00	254,300
Oct 15, 2019	154.16	156.49	152.96	154.34	154.34	250,000
Oct 14, 2019	154.59	154.59	150.44	153.75	153.75	194,200
Oct 11, 2019	156.08	156.37	154.13	154.86	154.86	264,300
Oct 10, 2019	151.78	154.40	149.32	154.32	154.32	492,400
Oct 09, 2019	154.94	156.72	148.40	149.79	149.79	512,200
Oct 08, 2019	169.25	169.25	153.98	154.60	154.60	1,091,600
Oct 07, 2019	161.21	162.25	158.69	159.21	159.21	352,500
Oct 04, 2019	159.15	160.73	157.78	160.00	160.00	256,900
Oct 03, 2019	154.78	159.13	154.39	159.11	159.11	257,900
Oct 02, 2019	156.19	157.47	153.52	155.13	155.13	192,200
Oct 01, 2019	158.63	160.39	156.77	157.51	157.51	191,300
Sep 30, 2019	155.20	157.85	155.03	157.66	157.66	272,700
Sep 27, 2019	157.21	157.21	154.49	155.13	155.13	151,700
Sep 26, 2019	156.47	158.80	156.23	156.45	156.45	157,500
Sep 25, 2019	156.39	156.95	155.25	156.48	156.48	159,700
Sep 24, 2019	158.28	159.00	155.34	155.54	155.54	214,600
Sep 23, 2019	155.25	158.43	155.25	157.76	157.76	232,400
Sep 20, 2019	154.37	156.60	154.37	155.55	155.55	397,100
Sep 19, 2019	154.43	158.18	153.90	155.00	155.00	215,400
Sep 18, 2019	150.08	154.36	149.54	154.03	154.03	228,100
Sep 17, 2019	148.54	150.45	147.75	150.04	150.04	113,600
Sep 16, 2019	149.12	150.58	148.28	148.44	148.44	168,100
Sep 13, 2019	152.69	152.97	148.63	150.36	150.36	155,000
Sep 12, 2019	152.93	153.76	151.13	152.20	152.20	201,600
Sep 11, 2019	149.39	152.96	147.74	152.40	152.40	164,700
Sep 10, 2019	150.55	152.18	148.16	149.15	149.15	163,600
Sep 09, 2019	150.24	151.23	147.26	151.00	151.00	179,800
Sep 06, 2019	151.54	152.79	149.64	150.13	150.13	155,100
Sep 05, 2019	155.05	156.15	151.15	151.46	151.46	170,000
Sep 04, 2019	156.08	156.08	153.45	154.15	154.15	157,200
Sep 03, 2019	153.31	155.79	152.69	155.13	155.13	248,700
Aug 30, 2019	151.66	153.67	150.89	153.51	153.51	141,000
Aug 29, 2019	148.64	151.31	147.76	151.18	151.18	187,200
Aug 28, 2019	146.82	148.19	146.14	147.33	147.33	173,500
Aug 27, 2019	150.13	150.98	147.27	147.45	147.45	132,800
Aug 26, 2019	147.09	149.83	146.15	149.38	149.38	133,100
Aug 23, 2019	149.70	152.00	145.86	146.30	146.30	246,300
Aug 22, 2019	152.42	153.79	151.17	151.79	151.79	161,700
Aug 21, 2019	153.36	153.93	151.70	152.34	152.34	187,100
Aug 20, 2019	151.42	152.96	150.80	152.57	152.57	150,400
Aug 19, 2019	150.49	152.89	149.66	151.96	151.96	188,700
Aug 16, 2019	148.11	148.82	147.18	148.05	148.05	90,500
Aug 15, 2019	146.76	147.70	145.57	147.33	147.33	129,600
Aug 14, 2019	147.98	149.16	142.05	146.20	146.20	209,800
Aug 13, 2019	146.10	151.95	146.10	149.85	149.85	147,700
Aug 12, 2019	146.94	148.12	145.08	146.10	146.10	172,700
Aug 09, 2019	148.29	149.15	146.60	147.18	147.18	142,700
Aug 08, 2019	147.09	149.14	145.83	148.34	148.34	170,000
Aug 07, 2019	148.00	148.81	146.18	146.33	146.33	234,400
Aug 06, 2019	144.75	148.92	144.33	148.46	148.46	256,700
Aug 05, 2019	144.20	146.49	142.21	144.87	144.87	216,700
Aug 02, 2019	145.54	146.53	144.19	145.94	145.94	165,600
Aug 01, 2019	148.23	152.38	145.25	145.55	145.55	301,400
Jul 31, 2019	150.53	152.42	147.43	148.28	148.28	150,100
Jul 30, 2019	152.26	153.80	149.34	150.54	150.54	174,900
Jul 29, 2019	152.18	153.54	150.79	152.62	152.62	202,300
Jul 26, 2019	149.73	152.06	147.31	152.00	152.00	278,800
Jul 25, 2019	147.89	150.64	147.82	149.63	149.63	201,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...