NasdaqGS - Nasdaq Real Time Price USD

Helen of Troy Limited (HELE)

98.14 -0.25 (-0.25%)
As of 12:17 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 97.81 98.95 97.81 98.14 98.14 153,718
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
Nov 15, 2023 103.11 106.06 103.10 104.10 104.10 180,400
Nov 14, 2023 100.20 105.28 100.20 103.24 103.24 277,200
Nov 13, 2023 97.99 98.70 97.23 97.31 97.31 153,200
Nov 10, 2023 98.21 99.49 96.45 98.91 98.91 168,900
Nov 9, 2023 101.24 101.24 96.04 97.05 97.05 244,900
Nov 8, 2023 101.39 102.19 100.75 100.76 100.76 111,500
Nov 7, 2023 100.85 101.62 100.02 100.96 100.96 195,500
Nov 6, 2023 102.59 102.99 99.89 101.00 101.00 218,700
Nov 3, 2023 102.15 104.46 102.15 102.65 102.65 196,200
Nov 2, 2023 97.93 101.21 97.64 100.78 100.78 323,200
Nov 1, 2023 97.55 97.88 92.65 96.63 96.63 445,500
Oct 31, 2023 96.85 98.53 96.54 98.32 98.32 208,300
Oct 30, 2023 97.45 98.04 95.07 96.99 96.99 253,000
Oct 27, 2023 98.47 99.21 96.30 96.58 96.58 213,900
Oct 26, 2023 98.50 99.25 96.68 98.75 98.75 243,400
Oct 25, 2023 100.08 100.69 97.79 97.93 97.93 402,000
Oct 24, 2023 103.01 103.74 101.18 101.18 101.18 210,400
Oct 23, 2023 102.95 105.00 102.46 102.50 102.50 317,500
Oct 20, 2023 104.44 104.44 103.29 103.42 103.42 302,300
Oct 19, 2023 104.59 105.46 103.86 104.05 104.05 316,100
Oct 18, 2023 107.02 107.54 103.84 104.59 104.59 545,100
Oct 17, 2023 108.53 112.00 108.00 108.81 108.81 420,500
Oct 16, 2023 113.00 113.55 108.78 108.90 108.90 490,400
Oct 13, 2023 111.29 112.37 110.38 112.06 112.06 282,800
Oct 12, 2023 110.40 111.10 108.68 110.84 110.84 210,600
Oct 11, 2023 111.78 112.31 109.75 110.68 110.68 275,300
Oct 10, 2023 108.34 112.40 108.15 111.66 111.66 343,800
Oct 9, 2023 107.44 108.89 106.31 108.03 108.03 210,700
Oct 6, 2023 105.68 109.13 104.52 108.48 108.48 339,900
Oct 5, 2023 104.00 108.17 103.53 107.20 107.20 599,100
Oct 4, 2023 103.69 106.55 101.11 105.28 105.28 1,654,800
Oct 3, 2023 116.56 117.96 113.45 113.64 113.64 645,400
Oct 2, 2023 115.73 119.90 115.64 117.45 117.45 582,100
Sep 29, 2023 117.29 118.35 116.41 116.56 116.56 272,500
Sep 28, 2023 116.21 116.84 115.63 116.34 116.34 235,700
Sep 27, 2023 115.34 116.58 114.44 116.11 116.11 172,200
Sep 26, 2023 116.90 117.45 114.91 115.33 115.33 246,500
Sep 25, 2023 115.51 118.36 114.90 117.64 117.64 206,200
Sep 22, 2023 115.95 116.98 114.96 116.00 116.00 281,700
Sep 21, 2023 114.00 118.38 113.58 115.80 115.80 483,200
Sep 20, 2023 116.07 116.85 114.53 114.58 114.58 118,200
Sep 19, 2023 115.20 115.86 113.93 114.94 114.94 206,700
Sep 18, 2023 117.67 117.67 115.18 115.20 115.20 165,500
Sep 15, 2023 118.14 118.54 116.95 117.17 117.17 276,500
Sep 14, 2023 119.45 119.45 117.75 118.40 118.40 188,100
Sep 13, 2023 118.31 118.31 116.11 118.08 118.08 246,100
Sep 12, 2023 116.06 117.99 116.06 117.62 117.62 169,600
Sep 11, 2023 116.03 117.00 115.54 115.89 115.89 167,400
Sep 8, 2023 115.01 115.55 114.77 115.21 115.21 168,200
Sep 7, 2023 115.14 116.01 114.64 115.01 115.01 255,400
Sep 6, 2023 117.41 117.62 115.20 115.74 115.74 270,100
Sep 5, 2023 121.72 121.72 116.83 116.88 116.88 386,200
Sep 1, 2023 123.76 124.39 121.72 122.21 122.21 183,900
Aug 31, 2023 125.47 125.50 122.85 122.92 122.92 193,200
Aug 30, 2023 124.84 126.76 123.97 125.53 125.53 284,000
Aug 29, 2023 122.49 127.28 121.36 125.66 125.66 373,500
Aug 28, 2023 121.74 122.71 120.88 122.14 122.14 142,400
Aug 25, 2023 121.62 121.96 119.08 120.92 120.92 165,800
Aug 24, 2023 120.98 122.12 120.27 120.82 120.82 213,400
Aug 23, 2023 120.71 122.00 120.10 121.73 121.73 171,700
Aug 22, 2023 122.05 123.56 119.11 120.16 120.16 239,800
Aug 21, 2023 122.61 123.51 121.79 122.05 122.05 146,600
Aug 18, 2023 120.08 122.64 119.36 122.22 122.22 241,100
Aug 17, 2023 122.71 122.82 120.60 121.58 121.58 361,200
Aug 16, 2023 124.27 125.71 122.48 122.71 122.71 255,900
Aug 15, 2023 123.97 124.87 122.74 124.76 124.76 286,200
Aug 14, 2023 123.42 125.36 123.02 125.22 125.22 289,400
Aug 11, 2023 130.99 131.47 124.31 124.60 124.60 752,800
Aug 10, 2023 135.21 136.21 131.72 131.88 131.88 334,100
Aug 9, 2023 134.66 136.08 134.11 134.60 134.60 149,400
Aug 8, 2023 134.82 136.66 134.15 135.43 135.43 236,000
Aug 7, 2023 136.72 138.10 135.33 136.38 136.38 231,800
Aug 4, 2023 138.73 139.56 136.22 136.98 136.98 239,700
Aug 3, 2023 138.35 139.69 137.43 138.52 138.52 239,900
Aug 2, 2023 138.03 140.25 137.06 138.41 138.41 265,800
Aug 1, 2023 141.15 141.49 138.23 139.60 139.60 303,400
Jul 31, 2023 142.00 142.97 139.26 141.30 141.30 350,100
Jul 28, 2023 138.30 143.68 138.22 141.74 141.74 542,700
Jul 27, 2023 137.31 139.95 136.09 137.09 137.09 328,400
Jul 26, 2023 136.19 138.51 136.19 136.81 136.81 247,100
Jul 25, 2023 136.13 137.67 135.26 136.19 136.19 265,800
Jul 24, 2023 134.87 137.73 134.60 136.45 136.45 379,100
Jul 21, 2023 133.87 135.76 132.50 134.86 134.86 628,100
Jul 20, 2023 131.00 132.41 129.14 132.41 132.41 487,500
Jul 19, 2023 129.85 132.50 129.45 131.00 131.00 510,800
Jul 18, 2023 128.63 131.30 128.29 128.72 128.72 496,000
Jul 17, 2023 127.89 129.82 127.26 128.26 128.26 467,500
Jul 14, 2023 130.88 131.04 127.23 128.38 128.38 360,700
Jul 13, 2023 132.50 133.00 128.71 130.84 130.84 500,500
Jul 12, 2023 132.00 133.99 129.34 131.18 131.18 786,200
Jul 11, 2023 135.35 137.89 127.34 129.55 129.55 1,402,100
Jul 10, 2023 130.79 134.96 126.75 133.35 133.35 2,738,800
Jul 7, 2023 109.41 114.32 109.41 112.54 112.54 859,800
Jul 6, 2023 107.86 110.36 106.41 109.02 109.02 486,800
Jul 5, 2023 109.75 109.87 108.07 109.29 109.29 351,900
Jul 3, 2023 108.32 110.47 107.80 110.13 110.13 188,100
Jun 30, 2023 107.68 109.38 107.00 108.02 108.02 411,900
Jun 29, 2023 105.50 107.84 104.51 107.32 107.32 339,100
Jun 28, 2023 102.40 105.79 101.69 105.78 105.78 527,300
Jun 27, 2023 100.18 104.53 100.18 102.40 102.40 456,800
Jun 26, 2023 98.03 100.87 98.03 100.53 100.53 264,700
Jun 23, 2023 96.70 99.42 96.70 98.14 98.14 1,108,900
Jun 22, 2023 97.04 98.37 94.95 98.25 98.25 239,200
Jun 21, 2023 96.18 97.58 95.34 97.04 97.04 375,400
Jun 20, 2023 97.49 98.30 96.25 96.84 96.84 465,400
Jun 16, 2023 100.43 100.81 95.92 97.68 97.68 548,600
Jun 15, 2023 97.77 100.08 97.37 99.85 99.85 263,000
Jun 14, 2023 99.64 101.32 97.63 98.86 98.86 460,000
Jun 13, 2023 99.64 100.77 98.76 99.46 99.46 328,900
Jun 12, 2023 99.98 100.52 98.42 99.39 99.39 303,000
Jun 9, 2023 100.25 102.85 99.11 99.25 99.25 387,600
Jun 8, 2023 101.64 101.64 98.79 100.14 100.14 315,400
Jun 7, 2023 99.39 102.00 98.24 101.64 101.64 415,300
Jun 6, 2023 95.00 99.23 95.00 98.73 98.73 394,400
Jun 5, 2023 97.54 98.36 95.07 95.16 95.16 277,300
Jun 2, 2023 95.44 98.68 93.72 98.47 98.47 396,400
Jun 1, 2023 95.95 96.06 92.00 94.02 94.02 538,200
May 31, 2023 97.73 97.73 96.10 96.28 96.28 362,600
May 30, 2023 101.41 101.41 96.87 98.41 98.41 303,000
May 26, 2023 98.01 100.49 97.93 100.24 100.24 291,300
May 25, 2023 98.70 99.60 97.05 98.25 98.25 214,300
May 24, 2023 98.74 99.17 97.05 98.70 98.70 286,500
May 23, 2023 99.20 101.57 98.87 99.38 99.38 293,200
May 22, 2023 97.45 100.21 96.75 99.85 99.85 515,400
May 19, 2023 98.46 98.46 96.06 97.15 97.15 420,100
May 18, 2023 97.72 99.58 96.58 98.62 98.62 380,100
May 17, 2023 95.37 98.01 94.50 97.75 97.75 308,900
May 16, 2023 96.55 96.90 94.56 94.58 94.58 313,500
May 15, 2023 98.11 98.16 95.72 97.11 97.11 380,900
May 12, 2023 98.23 99.04 96.07 97.97 97.97 649,100
May 11, 2023 95.03 97.35 94.05 96.43 96.43 320,100
May 10, 2023 96.43 96.62 93.47 95.03 95.03 294,200
May 9, 2023 95.89 96.08 93.63 94.59 94.59 424,400
May 8, 2023 98.68 98.73 92.08 96.16 96.16 754,900
May 5, 2023 98.68 100.84 97.43 99.08 99.08 515,600
May 4, 2023 95.54 99.38 94.15 96.57 96.57 607,100
May 3, 2023 93.70 99.55 93.70 96.47 96.47 685,000
May 2, 2023 98.46 98.46 92.68 93.61 93.61 856,600
May 1, 2023 99.96 101.63 96.81 98.61 98.61 735,000
Apr 28, 2023 98.10 101.93 94.00 100.34 100.34 1,274,600
Apr 27, 2023 87.00 111.30 86.23 97.74 97.74 3,603,900
Apr 26, 2023 83.29 83.81 81.14 81.80 81.80 855,400
Apr 25, 2023 84.90 86.25 82.49 82.98 82.98 628,700
Apr 24, 2023 86.50 87.28 85.57 85.81 85.81 423,800
Apr 21, 2023 87.95 89.00 85.81 87.40 87.40 621,600
Apr 20, 2023 87.50 88.66 85.79 87.36 87.36 480,800
Apr 19, 2023 86.50 88.30 85.04 88.11 88.11 461,300

Related Tickers

IPAR Inter Parfums, Inc.
125.89
+1.59%
 
EWCZ European Wax Center, Inc.
11.44
+1.19%
 
CHD Church & Dwight Co., Inc.
103.70
+0.48%
 
NWL Newell Brands Inc.
6.80
-1.59%
 
EPC Edgewell Personal Care Company
36.28
+0.39%
 
NUS Nu Skin Enterprises, Inc.
12.96
+2.05%
 
EL The Estée Lauder Companies Inc.
144.14
-0.47%
 
COTY Coty Inc.
11.00
-0.36%
 
SKIN The Beauty Health Company
3.3735
-1.65%
 
HENKY Henkel AG & Co. KGaA
17.62
+0.17%