Australia markets closed

Helen of Troy Limited (HELE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.21+0.36 (+0.40%)
At close: 04:00PM EDT
91.21 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202491.5393.0090.8291.2191.21757,700
25 Apr 202489.8392.5889.6990.8590.85575,400
24 Apr 202498.15100.0087.5090.7190.711,849,300
23 Apr 202499.73101.2599.73100.28100.28592,200
22 Apr 202499.82100.7098.7899.7099.70346,400
19 Apr 202497.81100.1497.81100.00100.00383,300
18 Apr 202496.4999.8595.5298.3998.39568,400
17 Apr 202498.4499.1295.1496.1596.15255,700
16 Apr 202496.4499.2595.3698.2698.26258,100
15 Apr 2024100.49100.6396.5297.5397.53248,400
12 Apr 2024101.19102.2699.3799.8599.85223,600
11 Apr 2024104.95104.95101.66102.25102.25289,200
10 Apr 2024105.17105.85103.00104.52104.52291,400
09 Apr 2024106.35108.71106.35108.71108.71260,800
08 Apr 2024106.50107.40104.79105.50105.50258,500
05 Apr 2024107.22108.65104.85106.01106.01300,200
04 Apr 2024110.32110.57107.58107.80107.80239,400
03 Apr 2024110.48111.12108.77108.87108.87111,900
02 Apr 2024113.45113.87109.05110.72110.72220,300
01 Apr 2024115.81115.81113.89114.79114.79200,300
28 Mar 2024115.64116.13114.61115.24115.24242,600
27 Mar 2024113.26115.07113.26114.94114.94156,700
26 Mar 2024115.15115.15112.70112.89112.89146,600
25 Mar 2024113.26115.30112.74114.05114.05209,200
22 Mar 2024115.90115.90112.31112.52112.52189,000
21 Mar 2024115.74117.94115.29115.90115.90213,100
20 Mar 2024114.54116.60114.54115.50115.50329,200
19 Mar 2024113.97115.68113.35115.19115.19193,700
18 Mar 2024116.95116.95114.02114.24114.24183,300
15 Mar 2024116.28118.64116.28116.91116.91330,400
14 Mar 2024119.21119.21116.15117.09117.09129,100
13 Mar 2024118.65120.76118.65119.62119.62125,800
12 Mar 2024120.89121.12118.44119.43119.43145,700
11 Mar 2024123.90124.83119.88120.96120.96242,500
08 Mar 2024123.50125.54122.70124.36124.36125,400
07 Mar 2024122.53123.69121.98122.08122.08155,600
06 Mar 2024122.13122.78120.81121.32121.32165,400
05 Mar 2024122.96124.33121.27121.45121.45136,700
04 Mar 2024124.48126.26123.15123.17123.17103,300
01 Mar 2024124.52125.43122.57124.37124.37104,300
29 Feb 2024127.21127.62123.90125.00125.00186,300
28 Feb 2024125.06127.83125.06125.78125.78181,000
27 Feb 2024124.49126.82124.49126.28126.28150,500
26 Feb 2024124.45126.76123.63123.91123.91112,000
23 Feb 2024125.94126.92124.61125.57125.57116,900
22 Feb 2024123.47126.65123.39126.02126.02158,900
21 Feb 2024122.65124.22121.89124.09124.09187,400
20 Feb 2024120.11122.99119.19122.82122.82158,600
16 Feb 2024123.62124.01121.50122.07122.07152,000
15 Feb 2024122.00125.92122.00124.75124.75221,200
14 Feb 2024120.86121.64118.71121.22121.22145,900
13 Feb 2024116.77120.38115.67118.80118.80257,500
12 Feb 2024115.99123.06115.99122.46122.46325,900
09 Feb 2024116.54116.70114.64116.52116.52128,800
08 Feb 2024113.15116.34113.15116.18116.18138,700
07 Feb 2024114.82114.83113.04113.49113.49132,500
06 Feb 2024111.89114.98111.89114.98114.98115,200
05 Feb 2024115.20115.37110.72111.98111.98339,100
02 Feb 2024113.32118.52113.15116.84116.84142,700
01 Feb 2024115.08117.15113.96115.39115.39222,000
31 Jan 2024117.26117.69113.86114.50114.50263,200
30 Jan 2024119.76119.76117.13117.50117.50236,000
29 Jan 2024122.78123.06118.58120.80120.80225,900
26 Jan 2024122.38124.73120.75123.44123.44198,400
25 Jan 2024120.26121.33119.00121.11121.11176,700
24 Jan 2024122.76122.76117.82118.38118.38203,400
23 Jan 2024122.93122.93120.27121.23121.23160,900
22 Jan 2024118.48122.49118.26121.18121.18161,800
19 Jan 2024116.82117.97114.27117.88117.88208,600
18 Jan 2024115.83115.98112.47115.91115.91213,900
17 Jan 2024115.31117.17114.21114.84114.84255,000
16 Jan 2024119.87119.87115.68117.40117.40297,500
12 Jan 2024126.14126.65120.81121.43121.43190,900
11 Jan 2024123.80126.25122.43124.34124.34202,700
10 Jan 2024125.50126.94123.68124.65124.65233,200
09 Jan 2024120.30125.69119.57125.26125.26297,000
08 Jan 2024119.00122.19115.91121.16121.16569,900
05 Jan 2024115.28117.69115.22115.98115.98351,600
04 Jan 2024115.11116.84114.30116.57116.57227,400
03 Jan 2024120.38120.73115.38115.67115.67230,100
02 Jan 2024119.81123.62119.81122.07122.07206,700
29 Dec 2023122.26123.24120.57120.81120.81167,700
28 Dec 2023122.21123.46121.57122.30122.30148,600
27 Dec 2023122.90123.54121.37122.33122.33175,900
26 Dec 2023121.30122.66120.76122.28122.28113,200
22 Dec 2023121.18122.44120.53121.29121.29191,700
21 Dec 2023118.51120.87117.90120.68120.68253,600
20 Dec 2023119.55120.50116.71117.13117.13213,300
19 Dec 2023117.78119.77116.97119.55119.55294,800
18 Dec 2023117.69117.89115.68116.50116.50242,500
15 Dec 2023123.85124.36117.01117.50117.501,009,500
14 Dec 2023118.49127.24118.49123.89123.89554,800
13 Dec 2023110.86116.16108.08116.04116.04324,500
12 Dec 2023110.88111.49109.85111.09111.09144,700
11 Dec 2023110.15111.12109.61110.75110.75231,000
08 Dec 2023110.38111.49109.08109.93109.93100,800
07 Dec 2023110.83111.68109.64110.40110.40185,000
06 Dec 2023107.82112.30107.64110.75110.75290,700
05 Dec 2023109.61109.88106.36106.40106.40271,400
04 Dec 2023109.64111.27108.08110.61110.61646,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...