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
Jul 15, 2019	147.32	148.95	146.68	148.59	148.59	279,200
Jul 12, 2019	145.07	147.76	143.83	147.28	147.28	331,500
Jul 11, 2019	146.94	147.22	142.49	144.59	144.59	576,500
Jul 10, 2019	144.96	151.12	143.02	146.31	146.31	1,153,800
Jul 09, 2019	131.54	132.88	128.57	131.67	131.67	480,700
Jul 08, 2019	132.20	133.45	131.43	132.55	132.55	158,500
Jul 05, 2019	133.12	134.17	130.64	132.20	132.20	137,400
Jul 03, 2019	133.40	134.99	132.08	134.17	134.17	122,900
Jul 02, 2019	133.02	133.92	131.68	132.98	132.98	177,300
Jul 01, 2019	131.41	134.43	131.41	133.86	133.86	209,000
Jun 28, 2019	131.95	132.62	130.37	130.59	130.59	1,170,100
Jun 27, 2019	131.70	132.07	130.69	131.70	131.70	222,900
Jun 26, 2019	132.98	133.90	130.97	131.33	131.33	183,000
Jun 25, 2019	135.22	135.95	132.51	132.85	132.85	216,200
Jun 24, 2019	136.40	137.25	134.93	135.42	135.42	198,800
Jun 21, 2019	137.17	138.80	135.15	136.75	136.75	378,900
Jun 20, 2019	136.94	140.22	136.22	137.57	137.57	234,100
Jun 19, 2019	138.30	138.30	135.55	136.32	136.32	208,200
Jun 18, 2019	137.23	139.26	136.20	138.29	138.29	184,100
Jun 17, 2019	137.00	138.01	135.54	136.30	136.30	130,100
Jun 14, 2019	136.84	137.83	135.39	136.74	136.74	136,000
Jun 13, 2019	136.76	137.18	134.75	136.47	136.47	121,700
Jun 12, 2019	134.04	137.02	133.33	136.12	136.12	206,800
Jun 11, 2019	134.27	135.70	133.19	134.12	134.12	161,300
Jun 10, 2019	131.13	133.91	130.61	133.84	133.84	203,000
Jun 07, 2019	132.75	132.75	129.88	130.86	130.86	166,500
Jun 06, 2019	133.71	134.83	130.96	132.45	132.45	145,100
Jun 05, 2019	133.48	136.80	133.21	133.66	133.66	131,700
Jun 04, 2019	135.19	135.25	132.74	133.33	133.33	242,000
Jun 03, 2019	133.62	135.32	132.50	134.21	134.21	202,500
May 31, 2019	135.77	139.73	132.52	133.61	133.61	417,700
May 30, 2019	135.14	137.43	134.72	137.42	137.42	202,700
May 29, 2019	135.00	136.28	132.87	134.94	134.94	214,500
May 28, 2019	134.20	137.05	134.20	135.00	135.00	380,800
May 24, 2019	138.39	139.03	133.87	134.06	134.06	147,700
May 23, 2019	137.23	138.14	135.21	137.78	137.78	408,600
May 22, 2019	136.86	139.07	136.54	138.57	138.57	137,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...