Helen of Troy Limited (HELE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2022 | 214.80 | 216.79 | 207.60 | 209.21 | 209.21 | 220,000 |
| 25 Jan 2022 | 214.69 | 217.72 | 210.14 | 213.74 | 213.74 | 173,900 |
| 24 Jan 2022 | 208.99 | 218.44 | 208.53 | 217.52 | 217.52 | 274,400 |
| 21 Jan 2022 | 214.86 | 219.12 | 209.76 | 209.94 | 209.94 | 272,500 |
| 20 Jan 2022 | 226.50 | 229.41 | 215.99 | 216.60 | 216.60 | 295,000 |
| 19 Jan 2022 | 225.41 | 228.89 | 225.20 | 226.13 | 226.13 | 163,400 |
| 18 Jan 2022 | 227.98 | 235.09 | 225.28 | 225.56 | 225.56 | 232,200 |
| 14 Jan 2022 | 226.00 | 232.98 | 223.90 | 230.59 | 230.59 | 339,900 |
| 13 Jan 2022 | 227.33 | 230.79 | 226.78 | 228.10 | 228.10 | 144,400 |
| 12 Jan 2022 | 228.21 | 229.20 | 223.96 | 226.56 | 226.56 | 152,500 |
| 11 Jan 2022 | 224.72 | 228.23 | 220.11 | 228.21 | 228.21 | 169,200 |
| 10 Jan 2022 | 228.17 | 228.76 | 223.77 | 225.00 | 225.00 | 273,100 |
| 07 Jan 2022 | 234.36 | 237.44 | 229.87 | 232.01 | 232.01 | 177,700 |
| 06 Jan 2022 | 246.10 | 249.08 | 234.47 | 235.60 | 235.60 | 158,400 |
| 05 Jan 2022 | 244.85 | 246.16 | 237.96 | 240.47 | 240.47 | 199,800 |
| 04 Jan 2022 | 243.82 | 247.39 | 240.49 | 245.96 | 245.96 | 211,300 |
| 03 Jan 2022 | 243.67 | 245.50 | 239.28 | 244.70 | 244.70 | 117,100 |
| 31 Dec 2021 | 242.84 | 247.48 | 240.92 | 244.47 | 244.47 | 102,600 |
| 30 Dec 2021 | 245.29 | 246.03 | 242.05 | 242.92 | 242.92 | 81,800 |
| 29 Dec 2021 | 246.05 | 246.15 | 243.38 | 244.60 | 244.60 | 83,400 |
| 28 Dec 2021 | 246.97 | 248.68 | 244.63 | 245.31 | 245.31 | 76,300 |
| 27 Dec 2021 | 245.23 | 247.80 | 243.24 | 246.89 | 246.89 | 71,100 |
| 23 Dec 2021 | 245.66 | 246.50 | 242.87 | 245.35 | 245.35 | 61,000 |
| 22 Dec 2021 | 241.98 | 245.03 | 239.99 | 244.08 | 244.08 | 106,300 |
| 21 Dec 2021 | 244.13 | 244.13 | 239.31 | 241.04 | 241.04 | 118,100 |
| 20 Dec 2021 | 239.47 | 243.01 | 236.01 | 242.31 | 242.31 | 127,300 |
| 17 Dec 2021 | 244.20 | 246.66 | 240.73 | 242.85 | 242.85 | 301,300 |
| 16 Dec 2021 | 248.28 | 248.57 | 241.58 | 243.74 | 243.74 | 117,100 |
| 15 Dec 2021 | 244.36 | 247.47 | 240.71 | 246.95 | 246.95 | 187,200 |
| 14 Dec 2021 | 240.70 | 245.19 | 236.71 | 243.67 | 243.67 | 446,000 |
| 13 Dec 2021 | 244.57 | 246.93 | 240.21 | 241.15 | 241.15 | 129,300 |
| 10 Dec 2021 | 246.26 | 248.31 | 243.62 | 245.08 | 245.08 | 112,500 |
| 09 Dec 2021 | 252.76 | 252.76 | 245.01 | 245.85 | 245.85 | 160,200 |
| 08 Dec 2021 | 252.82 | 254.63 | 251.32 | 254.45 | 254.45 | 83,900 |
| 07 Dec 2021 | 254.88 | 256.26 | 251.34 | 252.00 | 252.00 | 89,800 |
| 06 Dec 2021 | 242.54 | 252.29 | 241.99 | 251.64 | 251.64 | 204,100 |
| 03 Dec 2021 | 241.42 | 242.17 | 237.82 | 240.20 | 240.20 | 88,100 |
| 02 Dec 2021 | 237.44 | 242.25 | 237.44 | 240.36 | 240.36 | 113,700 |
| 01 Dec 2021 | 244.30 | 246.97 | 236.80 | 236.81 | 236.81 | 159,400 |
| 30 Nov 2021 | 246.55 | 246.55 | 237.55 | 240.50 | 240.50 | 277,400 |
| 29 Nov 2021 | 246.63 | 248.42 | 243.05 | 246.12 | 246.12 | 166,000 |
| 26 Nov 2021 | 242.99 | 248.84 | 240.11 | 244.49 | 244.49 | 118,200 |
| 24 Nov 2021 | 250.38 | 250.38 | 247.67 | 248.50 | 248.50 | 83,700 |
| 23 Nov 2021 | 249.59 | 252.45 | 247.50 | 251.92 | 251.92 | 102,600 |
| 22 Nov 2021 | 249.06 | 251.73 | 247.31 | 250.09 | 250.09 | 73,500 |
| 19 Nov 2021 | 246.30 | 250.33 | 246.13 | 248.47 | 248.47 | 109,500 |
| 18 Nov 2021 | 246.13 | 247.44 | 244.65 | 246.10 | 246.10 | 90,000 |
| 17 Nov 2021 | 247.38 | 247.71 | 244.24 | 246.27 | 246.27 | 74,400 |
| 16 Nov 2021 | 246.19 | 247.89 | 244.74 | 247.56 | 247.56 | 64,400 |
| 15 Nov 2021 | 249.57 | 249.57 | 244.35 | 245.71 | 245.71 | 73,800 |
| 12 Nov 2021 | 243.03 | 249.75 | 242.85 | 247.82 | 247.82 | 178,700 |
| 11 Nov 2021 | 237.56 | 243.09 | 234.26 | 240.64 | 240.64 | 124,300 |
| 10 Nov 2021 | 236.77 | 239.11 | 234.61 | 236.81 | 236.81 | 187,100 |
| 09 Nov 2021 | 238.79 | 241.11 | 236.29 | 237.57 | 237.57 | 153,700 |
| 08 Nov 2021 | 235.57 | 238.37 | 232.86 | 238.32 | 238.32 | 119,400 |
| 05 Nov 2021 | 236.38 | 238.79 | 234.69 | 235.61 | 235.61 | 175,800 |
| 04 Nov 2021 | 230.46 | 234.02 | 229.77 | 233.77 | 233.77 | 129,700 |
| 03 Nov 2021 | 227.54 | 231.58 | 226.10 | 230.04 | 230.04 | 157,500 |
| 02 Nov 2021 | 224.49 | 227.88 | 222.25 | 226.70 | 226.70 | 136,000 |
| 01 Nov 2021 | 224.86 | 230.57 | 223.76 | 224.49 | 224.49 | 151,300 |
| 29 Oct 2021 | 221.40 | 226.42 | 221.40 | 224.95 | 224.95 | 103,200 |
| 28 Oct 2021 | 221.55 | 223.16 | 219.49 | 222.40 | 222.40 | 98,300 |
| 27 Oct 2021 | 226.89 | 228.49 | 219.86 | 220.34 | 220.34 | 110,200 |
| 26 Oct 2021 | 228.40 | 228.57 | 225.91 | 227.05 | 227.05 | 115,400 |
| 25 Oct 2021 | 227.89 | 230.10 | 225.33 | 227.10 | 227.10 | 85,200 |
| 22 Oct 2021 | 227.54 | 230.52 | 226.39 | 227.87 | 227.87 | 56,000 |
| 21 Oct 2021 | 228.11 | 230.02 | 227.14 | 227.77 | 227.77 | 96,300 |
| 20 Oct 2021 | 228.98 | 231.80 | 227.61 | 228.06 | 228.06 | 65,800 |
| 19 Oct 2021 | 229.30 | 230.14 | 226.16 | 228.95 | 228.95 | 125,400 |
| 18 Oct 2021 | 224.17 | 229.63 | 223.72 | 229.30 | 229.30 | 88,900 |
| 15 Oct 2021 | 230.21 | 231.94 | 224.53 | 225.67 | 225.67 | 106,100 |
| 14 Oct 2021 | 223.00 | 227.92 | 223.00 | 227.89 | 227.89 | 105,200 |
| 13 Oct 2021 | 221.06 | 224.57 | 218.79 | 221.25 | 221.25 | 89,500 |
| 12 Oct 2021 | 224.30 | 225.39 | 219.66 | 220.81 | 220.81 | 101,400 |
| 11 Oct 2021 | 225.71 | 228.00 | 224.60 | 224.96 | 224.96 | 150,700 |
| 08 Oct 2021 | 231.93 | 233.25 | 225.91 | 226.39 | 226.39 | 135,600 |
| 07 Oct 2021 | 232.16 | 239.70 | 228.78 | 230.87 | 230.87 | 345,500 |
| 06 Oct 2021 | 217.49 | 219.68 | 215.11 | 218.04 | 218.04 | 234,800 |
| 05 Oct 2021 | 219.09 | 225.41 | 218.05 | 219.68 | 219.68 | 233,500 |
| 04 Oct 2021 | 223.87 | 225.91 | 220.37 | 220.46 | 220.46 | 152,200 |
| 01 Oct 2021 | 225.48 | 226.91 | 219.19 | 225.16 | 225.16 | 138,700 |
| 30 Sept 2021 | 230.43 | 230.43 | 224.33 | 224.68 | 224.68 | 92,300 |
| 29 Sept 2021 | 226.04 | 230.69 | 225.10 | 229.47 | 229.47 | 68,700 |
| 28 Sept 2021 | 228.94 | 230.75 | 224.08 | 224.78 | 224.78 | 124,000 |
| 27 Sept 2021 | 226.54 | 231.74 | 226.09 | 229.38 | 229.38 | 78,500 |
| 24 Sept 2021 | 228.04 | 229.13 | 225.26 | 227.44 | 227.44 | 98,400 |
| 23 Sept 2021 | 229.36 | 231.10 | 227.56 | 228.15 | 228.15 | 118,800 |
| 22 Sept 2021 | 232.35 | 233.17 | 229.13 | 229.16 | 229.16 | 96,900 |
| 21 Sept 2021 | 230.21 | 233.13 | 227.36 | 230.00 | 230.00 | 105,100 |
| 20 Sept 2021 | 231.12 | 232.66 | 227.63 | 229.52 | 229.52 | 122,100 |
| 17 Sept 2021 | 234.65 | 237.33 | 229.06 | 233.99 | 233.99 | 442,900 |
| 16 Sept 2021 | 234.18 | 234.63 | 227.93 | 230.86 | 230.86 | 115,200 |
| 15 Sept 2021 | 231.62 | 234.14 | 229.74 | 233.22 | 233.22 | 119,400 |
| 14 Sept 2021 | 238.52 | 238.54 | 230.76 | 231.93 | 231.93 | 131,600 |
| 13 Sept 2021 | 235.18 | 238.69 | 234.21 | 238.07 | 238.07 | 92,700 |
| 10 Sept 2021 | 233.92 | 237.42 | 233.92 | 234.38 | 234.38 | 131,000 |
| 09 Sept 2021 | 230.93 | 232.37 | 228.96 | 230.78 | 230.78 | 108,500 |
| 08 Sept 2021 | 237.01 | 239.85 | 231.15 | 231.51 | 231.51 | 140,600 |
| 07 Sept 2021 | 238.47 | 239.41 | 236.88 | 238.12 | 238.12 | 78,400 |
| 03 Sept 2021 | 239.70 | 243.08 | 238.23 | 239.55 | 239.55 | 84,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
