U.S. Markets closed

Helen of Troy Limited (HELE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
220.82+7.04 (+3.29%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 2021212.69221.34212.00220.82220.82295,600
Jan 14, 2021221.87222.76213.52213.78213.78294,300
Jan 13, 2021215.66223.39215.66219.80219.80272,400
Jan 12, 2021210.45216.24207.59215.66215.66321,700
Jan 11, 2021211.98215.25210.63211.05211.05218,500
Jan 08, 2021225.00226.02211.64214.10214.10390,200
Jan 07, 2021217.51227.00208.74223.51223.51629,700
Jan 06, 2021220.00229.13217.98228.51228.51282,800
Jan 05, 2021220.96222.84218.62219.26219.26170,800
Jan 04, 2021223.93225.01216.45220.21220.21185,100
Dec 31, 2020223.48224.13220.26222.19222.19179,700
Dec 30, 2020223.88227.83223.55223.55223.5589,900
Dec 29, 2020228.90228.90222.43223.90223.9096,000
Dec 28, 2020227.39230.56225.17227.57227.5787,200
Dec 24, 2020225.14225.33223.02224.83224.8330,900
Dec 23, 2020225.74226.49222.02223.29223.29130,400
Dec 22, 2020221.85226.66221.22224.93224.93960,100
Dec 21, 2020217.76221.83216.00221.10221.10143,400
Dec 18, 2020223.80223.80219.82220.37220.37436,600
Dec 17, 2020222.85224.56219.07222.35222.35133,800
Dec 16, 2020221.68227.41216.28221.26221.26135,800
Dec 15, 2020216.25221.39214.77220.07220.07141,600
Dec 14, 2020218.49223.03213.28214.35214.35216,400
Dec 11, 2020214.19218.51213.57216.31216.3176,600
Dec 10, 2020212.94216.52211.08216.11216.11142,100
Dec 09, 2020216.65216.65212.25213.21213.21142,000
Dec 08, 2020211.59218.13211.59214.25214.25234,200
Dec 07, 2020210.98212.13207.51211.80211.80197,200
Dec 04, 2020208.62212.49207.55211.57211.57183,500
Dec 03, 2020204.87208.20203.68207.53207.53173,500
Dec 02, 2020205.33206.80201.48205.64205.64124,900
Dec 01, 2020204.13207.43199.73206.09206.09167,600
Nov 30, 2020205.36206.97201.33201.99201.99210,800
Nov 27, 2020207.38208.51204.03204.38204.38130,900
Nov 25, 2020206.81209.86205.57207.88207.88483,000
Nov 24, 2020203.21207.99200.34205.92205.92312,700
Nov 23, 2020198.12203.85197.84203.21203.21113,000
Nov 20, 2020195.77199.11193.25197.58197.58116,700
Nov 19, 2020196.91198.51195.41197.23197.23123,600
Nov 18, 2020199.37201.55197.69197.77197.77219,500
Nov 17, 2020197.28202.14194.74199.89199.89181,000
Nov 16, 2020195.52197.06192.79197.04197.04146,000
Nov 13, 2020192.77196.28192.54195.21195.21148,200
Nov 12, 2020193.39193.39189.98191.55191.55177,400
Nov 11, 2020191.65193.32191.00193.17193.17186,400
Nov 10, 2020189.02192.49181.85191.27191.27715,400
Nov 09, 2020215.02217.76186.85187.42187.42423,000
Nov 06, 2020209.94213.52207.67208.00208.00147,100
Nov 05, 2020204.17211.65204.17208.18208.18185,100
Nov 04, 2020203.09208.25202.99204.31204.31122,200
Nov 03, 2020198.74204.73197.99203.84203.84159,700
Nov 02, 2020192.24195.70191.93195.66195.66214,000
Oct 30, 2020194.55196.00187.84189.60189.60249,400
Oct 29, 2020198.94203.89194.95194.95194.95200,000
Oct 28, 2020201.75202.71197.53200.00200.00212,500
Oct 27, 2020207.96209.49202.37205.10205.10220,900
Oct 26, 2020205.14208.98202.12207.62207.62250,700
Oct 23, 2020203.50207.69201.26207.11207.11199,800
Oct 22, 2020199.60204.86197.67201.82201.82263,400
Oct 21, 2020198.85204.77198.59199.06199.06275,000
Oct 20, 2020193.49200.05193.49198.50198.50405,000
Oct 19, 2020194.30196.53192.39192.68192.68215,500
Oct 16, 2020201.41202.33193.28193.69193.69271,100
Oct 15, 2020197.90204.25197.90201.89201.89232,000
Oct 14, 2020201.50203.50199.86200.40200.40214,500
Oct 13, 2020198.51202.12198.21201.71201.71274,700
Oct 12, 2020198.11203.33198.11200.83200.83336,400
Oct 09, 2020197.19200.87196.22198.11198.11489,800
Oct 08, 2020200.33203.34185.05194.50194.50960,500
Oct 07, 2020206.05207.90203.61205.00205.00351,900
Oct 06, 2020209.88209.88202.50203.31203.31236,200
Oct 05, 2020201.50207.46201.50207.19207.19226,200
Oct 02, 2020195.37201.46193.79199.83199.83144,100
Oct 01, 2020193.29202.89190.11199.69199.69250,100
Sep 30, 2020200.03201.41192.08193.52193.52171,500
Sep 29, 2020197.80201.39196.16199.40199.40292,800
Sep 28, 2020187.57197.25187.10197.23197.23177,000
Sep 25, 2020187.88187.88184.03185.90185.90161,500
Sep 24, 2020183.85190.13182.25188.65188.65152,400
Sep 23, 2020191.48192.76185.04185.13185.13187,300
Sep 22, 2020191.89193.88190.32191.46191.46138,300
Sep 21, 2020192.31192.31188.32192.06192.06152,000
Sep 18, 2020197.90199.00193.94194.80194.80449,300
Sep 17, 2020197.00199.47194.11196.42196.42209,900
Sep 16, 2020200.28202.85198.90199.83199.83162,300
Sep 15, 2020199.52201.21197.69199.99199.9999,800
Sep 14, 2020198.09199.02195.61198.64198.6470,800
Sep 11, 2020199.51201.07196.69196.77196.77100,400
Sep 10, 2020199.51202.60197.76198.15198.15108,400
Sep 09, 2020194.05200.10194.05198.75198.75109,100
Sep 08, 2020196.36199.43192.62193.45193.45175,300
Sep 04, 2020204.71206.70196.73198.97198.97157,800
Sep 03, 2020208.30210.05201.79203.44203.44139,300
Sep 02, 2020209.26211.55207.53208.99208.99151,200
Sep 01, 2020207.31209.72205.68207.98207.98126,600
Aug 31, 2020208.31212.46206.62206.82206.82185,600
Aug 28, 2020211.90211.91208.95208.97208.97116,000
Aug 27, 2020212.10212.89210.25210.99210.99103,100
Aug 26, 2020211.64212.35210.35210.98210.9872,200
Aug 25, 2020212.99212.99209.78211.59211.5997,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...