Advertisement
Helen of Troy Limited (HELE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 66.19 | 66.19 | 64.14 | 64.92 | 64.92 | 345,200 |
| Nov 14, 2024 | 64.60 | 65.75 | 64.16 | 65.71 | 65.71 | 311,100 |
| Nov 13, 2024 | 66.08 | 66.45 | 64.24 | 64.41 | 64.41 | 348,300 |
| Nov 12, 2024 | 65.73 | 67.24 | 65.10 | 65.81 | 65.81 | 395,300 |
| Nov 11, 2024 | 63.11 | 66.21 | 62.59 | 66.16 | 66.16 | 358,800 |
| Nov 08, 2024 | 62.48 | 63.23 | 61.80 | 62.48 | 62.48 | 360,900 |
| Nov 07, 2024 | 63.38 | 64.65 | 62.57 | 62.71 | 62.71 | 282,800 |
| Nov 06, 2024 | 65.20 | 66.66 | 62.51 | 63.38 | 63.38 | 420,100 |
| Nov 05, 2024 | 65.06 | 65.48 | 63.87 | 65.03 | 65.03 | 279,600 |
| Nov 04, 2024 | 64.91 | 67.81 | 64.91 | 65.47 | 65.47 | 448,900 |
| Nov 01, 2024 | 63.98 | 65.62 | 63.33 | 64.78 | 64.78 | 330,600 |
| Oct 31, 2024 | 63.99 | 64.29 | 63.03 | 63.65 | 63.65 | 403,400 |
| Oct 30, 2024 | 65.06 | 65.81 | 64.02 | 64.21 | 64.21 | 367,400 |
| Oct 29, 2024 | 65.78 | 67.80 | 65.28 | 65.58 | 65.58 | 342,800 |
| Oct 28, 2024 | 65.27 | 66.88 | 64.99 | 66.03 | 66.03 | 315,000 |
| Oct 25, 2024 | 65.24 | 66.38 | 64.30 | 64.54 | 64.54 | 321,800 |
| Oct 24, 2024 | 64.89 | 66.24 | 64.22 | 64.79 | 64.79 | 374,000 |
| Oct 23, 2024 | 64.54 | 64.68 | 63.14 | 64.58 | 64.58 | 340,600 |
| Oct 22, 2024 | 65.23 | 65.24 | 63.67 | 64.56 | 64.56 | 325,800 |
| Oct 21, 2024 | 67.62 | 67.85 | 64.85 | 65.43 | 65.43 | 380,900 |
| Oct 18, 2024 | 66.96 | 68.72 | 66.58 | 68.04 | 68.04 | 437,600 |
| Oct 17, 2024 | 67.58 | 67.65 | 65.63 | 66.70 | 66.70 | 583,000 |
| Oct 16, 2024 | 68.63 | 69.31 | 66.27 | 67.68 | 67.68 | 618,200 |
| Oct 15, 2024 | 68.04 | 70.25 | 68.04 | 68.78 | 68.78 | 517,800 |
| Oct 14, 2024 | 71.24 | 71.24 | 68.00 | 68.50 | 68.50 | 646,600 |
| Oct 11, 2024 | 72.29 | 72.91 | 71.18 | 71.54 | 71.54 | 802,100 |
| Oct 10, 2024 | 73.50 | 75.18 | 72.05 | 72.36 | 72.36 | 976,800 |
| Oct 09, 2024 | 73.66 | 77.95 | 71.85 | 73.52 | 73.52 | 3,517,500 |
| Oct 08, 2024 | 61.50 | 62.56 | 60.55 | 62.37 | 62.37 | 823,900 |
| Oct 07, 2024 | 62.36 | 63.39 | 61.32 | 61.90 | 61.90 | 585,100 |
| Oct 04, 2024 | 62.49 | 63.17 | 61.73 | 62.78 | 62.78 | 412,200 |
| Oct 03, 2024 | 60.43 | 61.79 | 59.51 | 61.54 | 61.54 | 382,700 |
| Oct 02, 2024 | 61.29 | 61.58 | 60.72 | 60.80 | 60.80 | 538,300 |
| Oct 01, 2024 | 61.62 | 62.31 | 60.32 | 61.44 | 61.44 | 427,900 |
| Sep 30, 2024 | 61.70 | 63.43 | 61.41 | 61.85 | 61.85 | 465,800 |
| Sep 27, 2024 | 60.65 | 62.92 | 60.64 | 61.69 | 61.69 | 482,500 |
| Sep 26, 2024 | 58.82 | 59.85 | 58.58 | 59.48 | 59.48 | 344,700 |
| Sep 25, 2024 | 59.62 | 59.90 | 56.88 | 57.55 | 57.55 | 643,900 |
| Sep 24, 2024 | 59.69 | 60.85 | 59.69 | 59.90 | 59.90 | 500,300 |
| Sep 23, 2024 | 60.10 | 60.92 | 59.17 | 59.58 | 59.58 | 718,500 |
| Sep 20, 2024 | 59.26 | 61.44 | 58.10 | 59.67 | 59.67 | 5,728,600 |
| Sep 19, 2024 | 60.62 | 60.62 | 59.05 | 59.73 | 59.73 | 747,700 |
| Sep 18, 2024 | 59.79 | 61.11 | 58.71 | 59.23 | 59.23 | 661,500 |
| Sep 17, 2024 | 59.83 | 60.67 | 59.26 | 59.73 | 59.73 | 499,800 |
| Sep 16, 2024 | 58.44 | 59.83 | 58.37 | 59.17 | 59.17 | 404,400 |
| Sep 13, 2024 | 56.05 | 58.18 | 56.05 | 58.02 | 58.02 | 361,000 |
| Sep 12, 2024 | 55.27 | 56.31 | 54.26 | 55.57 | 55.57 | 268,400 |
| Sep 11, 2024 | 54.13 | 55.19 | 53.05 | 55.16 | 55.16 | 524,200 |
| Sep 10, 2024 | 54.86 | 55.05 | 52.93 | 54.45 | 54.45 | 412,200 |
| Sep 09, 2024 | 54.91 | 58.08 | 53.49 | 55.03 | 55.03 | 1,167,800 |
| Sep 06, 2024 | 56.00 | 56.00 | 52.24 | 54.82 | 54.82 | 879,000 |
| Sep 05, 2024 | 54.19 | 54.42 | 52.57 | 52.93 | 52.93 | 314,300 |
| Sep 04, 2024 | 53.39 | 54.59 | 52.55 | 53.75 | 53.75 | 349,200 |
| Sep 03, 2024 | 52.99 | 54.72 | 52.90 | 53.58 | 53.58 | 686,400 |
| Aug 30, 2024 | 53.23 | 53.47 | 52.39 | 53.38 | 53.38 | 553,000 |
| Aug 29, 2024 | 53.34 | 53.66 | 52.40 | 52.84 | 52.84 | 225,600 |
| Aug 28, 2024 | 52.72 | 53.42 | 52.25 | 52.87 | 52.87 | 305,500 |
| Aug 27, 2024 | 53.79 | 53.99 | 52.62 | 52.95 | 52.95 | 337,900 |
| Aug 26, 2024 | 53.61 | 54.52 | 53.13 | 54.11 | 54.11 | 284,500 |
| Aug 23, 2024 | 51.34 | 54.25 | 51.26 | 53.36 | 53.36 | 487,000 |
| Aug 22, 2024 | 52.45 | 52.66 | 51.03 | 51.09 | 51.09 | 406,800 |
| Aug 21, 2024 | 51.11 | 53.74 | 51.11 | 52.47 | 52.47 | 1,021,600 |
| Aug 20, 2024 | 50.86 | 51.40 | 50.37 | 50.75 | 50.75 | 291,700 |
| Aug 19, 2024 | 51.92 | 52.41 | 50.78 | 51.13 | 51.13 | 370,700 |
| Aug 16, 2024 | 51.26 | 52.42 | 51.06 | 51.52 | 51.52 | 572,100 |
| Aug 15, 2024 | 49.97 | 52.42 | 49.92 | 51.54 | 51.54 | 924,800 |
| Aug 14, 2024 | 50.42 | 50.61 | 48.05 | 48.49 | 48.49 | 640,300 |
| Aug 13, 2024 | 49.89 | 51.21 | 49.81 | 50.38 | 50.38 | 1,177,400 |
| Aug 12, 2024 | 53.30 | 53.89 | 49.56 | 49.72 | 49.72 | 727,000 |
| Aug 09, 2024 | 55.26 | 55.26 | 53.28 | 53.28 | 53.28 | 323,300 |
| Aug 08, 2024 | 54.64 | 55.67 | 54.53 | 55.04 | 55.04 | 435,200 |
| Aug 07, 2024 | 56.18 | 56.33 | 54.24 | 54.29 | 54.29 | 513,400 |
| Aug 06, 2024 | 55.95 | 56.02 | 54.93 | 55.35 | 55.35 | 332,600 |
| Aug 05, 2024 | 53.52 | 56.37 | 52.77 | 55.95 | 55.95 | 541,800 |
| Aug 02, 2024 | 54.98 | 56.42 | 53.14 | 56.09 | 56.09 | 537,200 |
| Aug 01, 2024 | 59.33 | 60.09 | 55.61 | 56.73 | 56.73 | 605,300 |
| Jul 31, 2024 | 62.90 | 63.24 | 58.89 | 59.11 | 59.11 | 776,700 |
| Jul 30, 2024 | 60.65 | 62.29 | 59.51 | 62.27 | 62.27 | 579,500 |
| Jul 29, 2024 | 58.81 | 60.91 | 58.74 | 60.62 | 60.62 | 635,000 |
| Jul 26, 2024 | 56.64 | 59.44 | 55.89 | 58.98 | 58.98 | 690,300 |
| Jul 25, 2024 | 55.28 | 56.56 | 54.82 | 55.38 | 55.38 | 837,000 |
| Jul 24, 2024 | 56.45 | 57.50 | 54.88 | 55.19 | 55.19 | 683,900 |
| Jul 23, 2024 | 56.87 | 57.73 | 55.51 | 57.07 | 57.07 | 819,500 |
| Jul 22, 2024 | 57.05 | 57.60 | 56.14 | 57.05 | 57.05 | 628,400 |
| Jul 19, 2024 | 59.65 | 59.65 | 56.53 | 56.75 | 56.75 | 728,700 |
| Jul 18, 2024 | 61.79 | 62.91 | 59.31 | 59.45 | 59.45 | 578,700 |
| Jul 17, 2024 | 60.93 | 62.46 | 60.90 | 61.91 | 61.91 | 950,700 |
| Jul 16, 2024 | 61.67 | 62.20 | 59.65 | 61.08 | 61.08 | 1,156,200 |
| Jul 15, 2024 | 64.14 | 64.25 | 61.23 | 61.35 | 61.35 | 704,400 |
| Jul 12, 2024 | 65.04 | 66.51 | 64.04 | 64.07 | 64.07 | 575,700 |
| Jul 11, 2024 | 63.50 | 65.58 | 62.62 | 64.47 | 64.47 | 1,092,600 |
| Jul 10, 2024 | 63.94 | 64.40 | 61.15 | 61.76 | 61.76 | 1,794,500 |
| Jul 09, 2024 | 61.79 | 65.91 | 60.00 | 64.33 | 64.33 | 5,467,200 |
| Jul 08, 2024 | 88.40 | 90.10 | 88.26 | 89.01 | 89.01 | 510,800 |
| Jul 05, 2024 | 91.66 | 91.77 | 87.27 | 88.06 | 88.06 | 290,000 |
| Jul 03, 2024 | 91.83 | 93.09 | 91.01 | 91.62 | 91.62 | 152,500 |
| Jul 02, 2024 | 88.86 | 91.48 | 88.53 | 91.32 | 91.32 | 315,200 |
| Jul 01, 2024 | 92.74 | 92.74 | 88.65 | 90.00 | 90.00 | 427,300 |
| Jun 28, 2024 | 95.20 | 95.47 | 91.56 | 92.74 | 92.74 | 386,100 |
| Jun 27, 2024 | 94.74 | 95.15 | 92.50 | 94.34 | 94.34 | 259,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.