NasdaqGS - Nasdaq Real Time Price USD

Helen of Troy Limited (HELE)

Compare
64.92 -0.79 (-1.20%)
At close: November 15 at 4:00 PM EST
64.92 0.00 (0.00%)
After hours: November 15 at 4:02 PM EST
Currency in USD
Download
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 8, 2024 62.48 63.23 61.80 62.48 62.48 360,900
Nov 7, 2024 63.38 64.65 62.57 62.71 62.71 282,800
Nov 6, 2024 65.20 66.66 62.51 63.38 63.38 420,100
Nov 5, 2024 65.06 65.48 63.87 65.03 65.03 279,600
Nov 4, 2024 64.91 67.81 64.91 65.47 65.47 448,900
Nov 1, 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 9, 2024 73.66 77.95 71.85 73.52 73.52 3,517,500
Oct 8, 2024 61.50 62.56 60.55 62.37 62.37 823,900
Oct 7, 2024 62.36 63.39 61.32 61.90 61.90 585,100
Oct 4, 2024 62.49 63.17 61.73 62.78 62.78 412,200
Oct 3, 2024 60.43 61.79 59.51 61.54 61.54 382,700
Oct 2, 2024 61.29 61.58 60.72 60.80 60.80 538,300
Oct 1, 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 9, 2024 54.91 58.08 53.49 55.03 55.03 1,167,800
Sep 6, 2024 56.00 56.00 52.24 54.82 54.82 879,000
Sep 5, 2024 54.19 54.42 52.57 52.93 52.93 314,300
Sep 4, 2024 53.39 54.59 52.55 53.75 53.75 349,200
Sep 3, 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 9, 2024 55.26 55.26 53.28 53.28 53.28 323,300
Aug 8, 2024 54.64 55.67 54.53 55.04 55.04 435,200
Aug 7, 2024 56.18 56.33 54.24 54.29 54.29 513,400
Aug 6, 2024 55.95 56.02 54.93 55.35 55.35 332,600
Aug 5, 2024 53.52 56.37 52.77 55.95 55.95 541,800
Aug 2, 2024 54.98 56.42 53.14 56.09 56.09 537,200
Aug 1, 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 9, 2024 61.79 65.91 60.00 64.33 64.33 5,467,200
Jul 8, 2024 88.40 90.10 88.26 89.01 89.01 510,800
Jul 5, 2024 91.66 91.77 87.27 88.06 88.06 290,000
Jul 3, 2024 91.83 93.09 91.01 91.62 91.62 152,500
Jul 2, 2024 88.86 91.48 88.53 91.32 91.32 315,200
Jul 1, 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
Jun 26, 2024 95.84 96.54 94.75 95.19 95.19 215,600
Jun 25, 2024 98.65 98.65 95.82 96.04 96.04 138,800
Jun 24, 2024 99.26 100.65 98.00 99.07 99.07 190,200
Jun 21, 2024 99.31 99.73 98.23 98.85 98.85 385,800
Jun 20, 2024 98.59 99.87 98.17 99.41 99.41 123,100
Jun 18, 2024 99.65 101.18 99.23 99.33 99.33 160,300
Jun 17, 2024 97.91 100.54 97.91 99.65 99.65 156,400
Jun 14, 2024 98.57 98.92 96.34 98.40 98.40 193,700
Jun 13, 2024 100.68 100.75 99.25 100.03 100.03 168,300
Jun 12, 2024 102.89 106.45 100.89 101.10 101.10 192,100
Jun 11, 2024 99.10 100.56 98.27 100.22 100.22 159,300
Jun 10, 2024 100.34 101.34 99.35 99.52 99.52 190,300
Jun 7, 2024 101.75 102.66 100.76 101.05 101.05 157,600
Jun 6, 2024 104.10 104.93 102.89 103.19 103.19 166,600
Jun 5, 2024 105.49 105.49 103.06 104.69 104.69 137,000
Jun 4, 2024 105.78 106.88 105.25 105.29 105.29 171,200
Jun 3, 2024 107.51 108.64 106.18 106.31 106.31 224,100
May 31, 2024 105.26 106.96 103.93 106.88 106.88 307,500
May 30, 2024 103.77 105.02 103.19 104.86 104.86 127,700
May 29, 2024 102.72 102.96 101.13 102.51 102.51 230,800
May 28, 2024 105.43 105.51 103.18 103.80 103.80 191,100
May 24, 2024 104.41 104.99 103.66 104.78 104.78 175,200
May 23, 2024 105.81 105.81 103.27 103.54 103.54 306,400
May 22, 2024 105.82 106.57 105.25 105.89 105.89 148,400
May 21, 2024 106.21 106.66 105.11 106.41 106.41 200,900
May 20, 2024 108.89 108.89 106.18 106.42 106.42 223,200
May 17, 2024 108.11 109.59 107.25 108.88 108.88 258,600
May 16, 2024 108.30 109.02 107.30 108.08 108.08 234,400
May 15, 2024 110.37 110.65 107.98 108.30 108.30 329,600
May 14, 2024 108.51 110.76 107.12 109.21 109.21 458,300
May 13, 2024 102.41 108.00 102.41 106.51 106.51 455,000
May 10, 2024 102.22 103.10 101.23 102.40 102.40 279,100
May 9, 2024 99.28 102.52 99.00 102.28 102.28 278,500
May 8, 2024 96.98 98.77 96.80 98.70 98.70 236,100
May 7, 2024 98.85 99.70 97.91 98.05 98.05 378,900
May 6, 2024 97.46 99.17 97.30 98.70 98.70 427,000
May 3, 2024 96.69 96.70 94.46 96.54 96.54 298,300
May 2, 2024 94.60 96.12 92.70 94.96 94.96 362,800
May 1, 2024 92.53 95.40 92.07 93.52 93.52 564,900
Apr 30, 2024 91.69 93.49 90.82 92.71 92.71 493,900
Apr 29, 2024 91.36 94.45 91.36 92.36 92.36 745,000
Apr 26, 2024 91.53 93.00 90.82 91.21 91.21 757,700
Apr 25, 2024 89.83 92.58 89.69 90.85 90.85 575,400
Apr 24, 2024 98.15 100.00 87.50 90.71 90.71 1,849,300
Apr 23, 2024 99.73 101.25 99.73 100.28 100.28 592,200
Apr 22, 2024 99.82 100.70 98.78 99.70 99.70 346,400
Apr 19, 2024 97.81 100.14 97.81 100.00 100.00 383,300
Apr 18, 2024 96.49 99.85 95.52 98.39 98.39 568,400
Apr 17, 2024 98.44 99.12 95.14 96.15 96.15 255,700
Apr 16, 2024 96.44 99.25 95.36 98.26 98.26 258,100
Apr 15, 2024 100.49 100.63 96.52 97.53 97.53 248,400
Apr 12, 2024 101.19 102.26 99.37 99.85 99.85 223,600
Apr 11, 2024 104.95 104.95 101.66 102.25 102.25 289,200
Apr 10, 2024 105.17 105.85 103.00 104.52 104.52 291,400
Apr 9, 2024 106.35 108.71 106.35 108.71 108.71 260,800
Apr 8, 2024 106.50 107.40 104.79 105.50 105.50 258,500
Apr 5, 2024 107.22 108.65 104.85 106.01 106.01 300,200
Apr 4, 2024 110.32 110.57 107.58 107.80 107.80 239,400
Apr 3, 2024 110.48 111.12 108.77 108.87 108.87 111,900
Apr 2, 2024 113.45 113.87 109.05 110.72 110.72 220,300
Apr 1, 2024 115.81 115.81 113.89 114.79 114.79 200,300
Mar 28, 2024 115.64 116.13 114.61 115.24 115.24 242,600
Mar 27, 2024 113.26 115.07 113.26 114.94 114.94 156,700
Mar 26, 2024 115.15 115.15 112.70 112.89 112.89 146,600
Mar 25, 2024 113.26 115.30 112.74 114.05 114.05 209,200
Mar 22, 2024 115.90 115.90 112.31 112.52 112.52 189,000
Mar 21, 2024 115.74 117.94 115.29 115.90 115.90 213,100
Mar 20, 2024 114.54 116.60 114.54 115.50 115.50 329,200
Mar 19, 2024 113.97 115.68 113.35 115.19 115.19 193,700
Mar 18, 2024 116.95 116.95 114.02 114.24 114.24 183,300
Mar 15, 2024 116.28 118.64 116.28 116.91 116.91 330,400
Mar 14, 2024 119.21 119.21 116.15 117.09 117.09 129,100
Mar 13, 2024 118.65 120.76 118.65 119.62 119.62 125,800
Mar 12, 2024 120.89 121.12 118.44 119.43 119.43 145,700
Mar 11, 2024 123.90 124.83 119.88 120.96 120.96 242,500
Mar 8, 2024 123.50 125.54 122.70 124.36 124.36 125,400
Mar 7, 2024 122.53 123.69 121.98 122.08 122.08 155,600
Mar 6, 2024 122.13 122.78 120.81 121.32 121.32 165,400
Mar 5, 2024 122.96 124.33 121.27 121.45 121.45 136,700
Mar 4, 2024 124.48 126.26 123.15 123.17 123.17 103,300
Mar 1, 2024 124.52 125.43 122.57 124.37 124.37 104,300
Feb 29, 2024 127.21 127.62 123.90 125.00 125.00 186,300
Feb 28, 2024 125.06 127.83 125.06 125.78 125.78 181,000
Feb 27, 2024 124.49 126.82 124.49 126.28 126.28 150,500
Feb 26, 2024 124.45 126.76 123.63 123.91 123.91 112,000
Feb 23, 2024 125.94 126.92 124.61 125.57 125.57 116,900
Feb 22, 2024 123.47 126.65 123.39 126.02 126.02 158,900
Feb 21, 2024 122.65 124.22 121.89 124.09 124.09 187,400
Feb 20, 2024 120.11 122.99 119.19 122.82 122.82 158,600
Feb 16, 2024 123.62 124.01 121.50 122.07 122.07 152,000
Feb 15, 2024 122.00 125.92 122.00 124.75 124.75 221,200
Feb 14, 2024 120.86 121.64 118.71 121.22 121.22 145,900
Feb 13, 2024 116.77 120.38 115.67 118.80 118.80 257,500
Feb 12, 2024 115.99 123.06 115.99 122.46 122.46 325,900
Feb 9, 2024 116.54 116.70 114.64 116.52 116.52 128,800
Feb 8, 2024 113.15 116.34 113.15 116.18 116.18 138,700
Feb 7, 2024 114.82 114.83 113.04 113.49 113.49 132,500
Feb 6, 2024 111.89 114.98 111.89 114.98 114.98 115,200
Feb 5, 2024 115.20 115.37 110.72 111.98 111.98 339,100
Feb 2, 2024 113.32 118.52 113.15 116.84 116.84 142,700
Feb 1, 2024 115.08 117.15 113.96 115.39 115.39 222,000
Jan 31, 2024 117.26 117.69 113.86 114.50 114.50 263,200
Jan 30, 2024 119.76 119.76 117.13 117.50 117.50 236,000
Jan 29, 2024 122.78 123.06 118.58 120.80 120.80 225,900
Jan 26, 2024 122.38 124.73 120.75 123.44 123.44 198,400
Jan 25, 2024 120.26 121.33 119.00 121.11 121.11 176,700
Jan 24, 2024 122.76 122.76 117.82 118.38 118.38 203,400
Jan 23, 2024 122.93 122.93 120.27 121.23 121.23 160,900
Jan 22, 2024 118.48 122.49 118.26 121.18 121.18 161,800
Jan 19, 2024 116.82 117.97 114.27 117.88 117.88 208,600
Jan 18, 2024 115.83 115.98 112.47 115.91 115.91 213,900
Jan 17, 2024 115.31 117.17 114.21 114.84 114.84 255,000
Jan 16, 2024 119.87 119.87 115.68 117.40 117.40 297,500
Jan 12, 2024 126.14 126.65 120.81 121.43 121.43 190,900
Jan 11, 2024 123.80 126.25 122.43 124.34 124.34 202,700
Jan 10, 2024 125.50 126.94 123.68 124.65 124.65 233,200
Jan 9, 2024 120.30 125.69 119.57 125.26 125.26 297,000
Jan 8, 2024 119.00 122.19 115.91 121.16 121.16 569,900
Jan 5, 2024 115.28 117.69 115.22 115.98 115.98 351,600
Jan 4, 2024 115.11 116.84 114.30 116.57 116.57 227,400
Jan 3, 2024 120.38 120.73 115.38 115.67 115.67 230,100
Jan 2, 2024 119.81 123.62 119.81 122.07 122.07 206,700
Dec 29, 2023 122.26 123.24 120.57 120.81 120.81 167,700
Dec 28, 2023 122.21 123.46 121.57 122.30 122.30 148,600
Dec 27, 2023 122.90 123.54 121.37 122.33 122.33 175,900
Dec 26, 2023 121.30 122.66 120.76 122.28 122.28 113,200
Dec 22, 2023 121.18 122.44 120.53 121.29 121.29 191,700
Dec 21, 2023 118.51 120.87 117.90 120.68 120.68 253,600
Dec 20, 2023 119.55 120.50 116.71 117.13 117.13 213,300
Dec 19, 2023 117.78 119.77 116.97 119.55 119.55 294,800
Dec 18, 2023 117.69 117.89 115.68 116.50 116.50 242,500
Dec 15, 2023 123.85 124.36 117.01 117.50 117.50 1,009,500
Dec 14, 2023 118.49 127.24 118.49 123.89 123.89 554,800
Dec 13, 2023 110.86 116.16 108.08 116.04 116.04 324,500
Dec 12, 2023 110.88 111.49 109.85 111.09 111.09 144,700
Dec 11, 2023 110.15 111.12 109.61 110.75 110.75 231,000
Dec 8, 2023 110.38 111.49 109.08 109.93 109.93 100,800
Dec 7, 2023 110.83 111.68 109.64 110.40 110.40 185,000
Dec 6, 2023 107.82 112.30 107.64 110.75 110.75 290,700
Dec 5, 2023 109.61 109.88 106.36 106.40 106.40 271,400
Dec 4, 2023 109.64 111.27 108.08 110.61 110.61 646,800
Dec 1, 2023 105.03 110.50 104.90 110.33 110.33 267,900
Nov 30, 2023 104.24 105.31 103.08 105.03 105.03 205,800
Nov 29, 2023 105.00 105.45 103.80 104.20 104.20 152,900
Nov 28, 2023 104.57 104.76 103.55 103.84 103.84 162,800
Nov 27, 2023 103.99 104.88 103.13 104.76 104.76 144,300
Nov 24, 2023 102.50 104.95 102.50 104.72 104.72 67,500
Nov 22, 2023 104.25 105.00 102.75 103.46 103.46 105,400
Nov 21, 2023 104.12 104.12 102.22 103.00 103.00 226,700
Nov 20, 2023 102.88 104.52 100.84 104.47 104.47 235,700
Nov 17, 2023 102.91 104.20 102.42 102.84 102.84 193,900
Nov 16, 2023 103.64 103.95 101.71 101.99 101.99 154,800

Related Tickers