Helen of Troy Ltd

HELE
🏛️ usa →
25.44
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 110.00 111.55 109.20 110.91 0.3M
2022-12-29 108.47 113.00 108.47 111.51 0.4M
2022-12-28 109.21 110.50 106.87 106.96 0.5M
2022-12-27 104.74 109.63 103.01 108.75 0.4M
2022-12-23 102.50 103.91 99.13 103.69 0.4M
2022-12-22 98.73 102.67 96.83 102.54 1.0M
2022-12-21 95.22 97.30 95.21 97.25 0.3M
2022-12-20 93.22 96.01 91.81 94.95 0.2M
2022-12-19 97.85 98.44 93.81 94.49 0.3M
2022-12-16 93.90 99.05 93.71 97.90 1.2M
2022-12-15 97.03 97.46 95.04 95.38 0.3M
2022-12-14 98.00 101.00 97.75 98.71 0.3M
2022-12-13 101.51 106.04 97.81 98.00 0.4M
2022-12-12 98.62 100.00 97.47 98.76 0.2M
2022-12-09 98.98 101.70 98.48 98.62 0.4M
2022-12-08 100.99 102.40 99.24 99.85 0.2M
2022-12-07 98.67 100.85 98.32 100.33 0.2M
2022-12-06 101.26 101.30 98.01 98.84 0.2M
2022-12-05 102.67 102.79 100.05 101.61 0.3M
2022-12-02 99.56 103.62 99.56 103.22 0.3M
2022-12-01 99.00 101.77 98.88 101.27 0.4M
2022-11-30 96.64 98.74 95.43 98.54 0.6M
2022-11-29 93.05 96.32 92.20 96.11 0.4M
2022-11-28 92.90 93.96 91.40 93.65 0.3M
2022-11-25 93.88 95.22 93.14 93.78 0.1M
2022-11-23 92.53 94.49 91.75 94.31 0.3M
2022-11-22 93.22 94.28 91.40 93.16 0.3M
2022-11-21 94.50 94.50 88.18 92.59 1.0M
2022-11-18 103.68 104.38 94.23 94.91 0.8M
2022-11-17 98.00 102.58 97.15 101.60 0.4M
2022-11-16 100.90 101.47 97.14 99.41 0.6M
2022-11-15 99.80 105.60 98.99 103.10 0.7M
2022-11-14 100.10 100.10 96.30 97.04 0.2M
2022-11-11 96.17 101.51 94.78 100.79 0.4M
2022-11-10 88.62 95.86 88.62 95.80 0.4M
2022-11-09 86.52 88.27 83.99 84.30 0.3M
2022-11-08 89.75 93.25 87.44 88.60 0.4M
2022-11-07 88.00 90.29 86.07 90.27 0.6M
2022-11-04 90.73 90.73 86.58 88.55 0.5M
2022-11-03 89.35 89.74 86.52 88.95 0.4M
2022-11-02 95.45 95.61 90.35 90.37 0.3M
2022-11-01 96.16 98.24 94.04 95.36 0.2M
2022-10-31 94.19 94.82 92.15 94.62 0.3M
2022-10-28 92.04 95.44 90.80 95.03 0.2M
2022-10-27 93.03 94.73 91.93 92.13 0.2M
2022-10-26 91.30 93.53 88.34 93.34 0.4M
2022-10-25 87.45 91.10 86.46 91.00 0.5M
2022-10-24 89.19 89.19 82.94 86.37 0.8M
2022-10-21 87.67 89.67 85.82 89.04 0.3M
2022-10-20 93.54 95.07 88.26 88.43 0.4M
2022-10-19 99.02 99.46 93.57 93.90 0.4M
2022-10-18 100.39 102.63 99.35 100.02 0.3M
2022-10-17 96.40 99.31 96.40 99.09 0.2M
2022-10-14 99.18 99.18 94.34 95.13 0.2M
2022-10-13 95.00 100.00 92.95 98.29 0.4M
2022-10-12 100.50 100.69 97.18 98.01 0.3M
2022-10-11 101.33 103.45 99.16 100.50 0.4M
2022-10-10 99.77 101.50 97.51 100.65 0.3M
2022-10-07 103.43 105.81 99.92 100.05 0.6M
2022-10-06 105.66 107.09 99.69 104.41 0.9M
2022-10-05 85.32 110.63 85.32 106.11 2.3M
2022-10-04 100.79 104.24 100.79 102.58 0.4M
2022-10-03 98.67 100.88 96.67 99.20 0.3M
2022-09-30 99.28 100.37 96.39 96.44 0.2M
2022-09-29 101.09 101.09 97.92 99.32 0.2M
2022-09-28 101.59 104.21 101.13 102.15 0.2M
2022-09-27 106.84 107.30 101.10 101.35 0.2M
2022-09-26 108.16 109.43 105.13 106.30 0.2M
2022-09-23 109.20 109.90 107.53 108.42 0.3M
2022-09-22 108.74 112.34 107.78 110.17 0.2M
2022-09-21 110.28 113.68 109.88 110.04 0.1M
2022-09-20 111.97 112.53 109.77 109.82 0.2M
2022-09-19 111.21 113.94 111.04 112.90 0.1M
2022-09-16 110.75 112.38 109.32 112.16 0.4M
2022-09-15 109.50 113.54 109.50 111.05 0.3M
2022-09-14 114.60 114.60 109.69 110.67 0.3M
2022-09-13 119.99 120.20 114.62 114.67 0.2M
2022-09-12 122.94 125.55 122.27 123.97 0.2M
2022-09-09 123.00 124.12 121.35 121.74 0.1M
2022-09-08 121.06 121.21 118.13 120.97 0.2M
2022-09-07 120.73 123.08 119.00 121.83 0.3M
2022-09-06 124.17 124.17 121.19 121.96 0.2M
2022-09-02 126.04 127.09 122.46 123.52 0.2M
2022-09-01 121.95 125.68 121.04 125.44 0.2M
2022-08-31 125.98 126.61 123.16 123.63 0.2M
2022-08-30 127.84 128.26 125.65 125.82 0.2M
2022-08-29 126.88 129.50 126.88 127.54 0.2M
2022-08-26 136.34 136.34 128.82 128.98 0.2M
2022-08-25 132.44 136.88 132.43 135.92 0.2M
2022-08-24 131.65 134.58 130.42 132.71 0.2M
2022-08-23 132.56 132.91 129.54 131.65 0.2M
2022-08-22 132.50 133.49 131.09 132.68 0.2M
2022-08-19 137.59 137.59 134.10 134.53 0.3M
2022-08-18 137.25 138.58 135.71 138.20 0.1M
2022-08-17 139.25 139.58 136.50 137.44 0.1M
2022-08-16 136.60 141.11 135.47 140.61 0.2M
2022-08-15 134.77 138.73 134.77 137.11 0.2M
2022-08-12 131.26 134.98 131.21 134.98 0.5M
2022-08-11 132.62 133.26 130.09 130.10 0.4M
2022-08-10 133.18 134.28 131.89 132.04 0.3M
2022-08-09 132.90 133.60 129.33 130.44 0.3M
2022-08-08 131.11 135.51 131.11 133.49 0.2M
2022-08-05 130.13 131.74 129.24 130.05 0.2M
2022-08-04 132.54 132.93 129.85 131.13 0.2M
2022-08-03 132.15 133.62 130.72 132.65 0.2M
2022-08-02 133.34 134.13 130.52 131.11 0.2M
2022-08-01 133.78 135.50 132.27 134.25 0.3M
2022-07-29 136.44 136.44 131.84 133.79 0.2M
2022-07-28 136.79 138.43 136.33 136.44 0.2M
2022-07-27 135.68 136.57 132.80 136.31 0.2M
2022-07-26 134.50 136.65 132.79 135.63 0.2M
2022-07-25 138.51 138.92 134.63 136.40 0.2M
2022-07-22 137.79 138.50 135.95 137.98 0.2M
2022-07-21 130.79 137.70 130.79 137.41 0.3M
2022-07-20 127.72 132.88 126.66 131.71 0.5M
2022-07-19 128.66 129.68 127.80 127.99 0.4M
2022-07-18 126.61 127.91 125.62 126.99 0.2M
2022-07-15 127.96 128.93 123.57 126.14 0.3M
2022-07-14 132.05 132.22 124.86 125.48 0.4M
2022-07-13 133.00 135.46 132.89 133.83 0.3M
2022-07-12 136.46 142.66 135.06 136.44 0.3M
2022-07-11 151.25 151.25 137.35 137.68 0.8M
2022-07-08 153.00 157.07 152.69 153.52 0.5M
2022-07-07 152.30 159.74 150.47 154.75 1.4M
2022-07-06 169.52 172.45 169.05 169.89 0.3M
2022-07-05 163.31 169.63 162.64 168.69 0.4M
2022-07-01 163.22 167.45 160.56 165.83 0.2M
2022-06-30 157.65 163.71 152.27 162.41 0.4M
2022-06-29 161.21 161.66 158.42 159.62 0.2M
2022-06-28 164.59 165.06 161.64 161.89 0.2M
2022-06-27 167.00 167.20 163.11 163.97 0.1M
2022-06-24 163.36 165.78 162.86 165.71 0.3M
2022-06-23 154.58 161.39 153.78 161.37 0.2M
2022-06-22 150.07 154.48 149.03 153.59 0.1M
2022-06-21 154.15 154.78 150.33 151.74 0.2M
2022-06-17 150.68 153.06 150.25 152.71 0.4M
2022-06-16 153.41 156.44 149.81 150.41 0.3M
2022-06-15 158.66 159.47 154.59 156.05 0.3M
2022-06-14 163.14 163.14 156.60 157.76 0.2M
2022-06-13 162.41 165.09 161.41 162.08 0.3M
2022-06-10 172.11 173.73 166.51 166.65 0.3M
2022-06-09 175.93 178.13 175.12 175.49 0.1M
2022-06-08 177.87 179.36 176.14 176.77 0.1M
2022-06-07 179.30 180.71 176.34 177.99 0.2M
2022-06-06 181.65 182.06 178.46 181.77 0.2M
2022-06-03 180.32 183.57 179.13 179.74 0.1M
2022-06-02 179.83 182.48 178.82 182.30 0.1M
2022-06-01 186.88 189.13 178.03 180.00 0.1M
2022-05-31 183.13 186.63 180.68 185.19 0.4M
2022-05-27 183.75 184.96 182.30 183.83 0.2M
2022-05-26 181.22 187.13 179.72 182.53 0.1M
2022-05-25 174.35 182.13 174.35 179.32 0.2M
2022-05-24 178.40 178.51 173.67 175.80 0.2M
2022-05-23 183.66 183.66 179.35 180.59 0.1M
2022-05-20 180.20 183.09 173.95 181.82 0.2M
2022-05-19 182.38 184.99 178.10 178.83 0.2M
2022-05-18 201.99 207.46 183.96 184.89 0.4M
2022-05-17 203.18 208.22 201.04 205.30 0.2M
2022-05-16 203.50 203.62 197.82 200.75 0.1M
2022-05-13 210.87 211.62 203.13 205.19 0.2M
2022-05-12 196.58 208.95 196.58 208.81 0.2M
2022-05-11 205.01 206.42 197.13 197.68 0.1M
2022-05-10 208.53 208.90 202.33 205.00 0.2M
2022-05-09 201.46 207.67 199.77 206.45 0.2M
2022-05-06 205.20 205.26 199.94 203.75 0.1M
2022-05-05 209.89 210.69 204.77 207.15 0.2M
2022-05-04 207.74 211.91 204.73 211.71 0.1M
2022-05-03 206.62 211.14 205.36 207.75 0.1M
2022-05-02 214.51 217.63 202.37 206.08 0.2M
2022-04-29 217.70 219.02 213.32 214.51 0.2M
2022-04-28 221.03 221.03 211.32 219.86 0.2M
2022-04-27 211.75 221.71 208.55 219.93 0.4M
2022-04-26 210.98 214.69 207.45 207.46 0.3M
2022-04-25 207.59 213.02 204.61 212.27 0.2M
2022-04-22 210.10 212.83 207.11 207.98 0.1M
2022-04-21 213.75 215.90 211.07 211.07 0.1M
2022-04-20 212.04 215.33 212.04 213.42 0.1M
2022-04-19 205.46 210.25 205.46 210.04 0.1M
2022-04-18 203.28 206.62 203.11 205.68 0.2M
2022-04-14 205.05 206.13 201.35 204.62 0.1M
2022-04-13 204.40 206.21 201.01 204.02 0.2M
2022-04-12 203.69 208.87 200.48 204.92 0.2M
2022-04-11 194.23 202.32 194.14 202.03 0.2M
2022-04-08 191.68 197.27 191.68 195.41 0.3M
2022-04-07 190.33 193.39 189.65 191.85 0.1M
2022-04-06 194.87 194.87 190.11 190.96 0.1M
2022-04-05 199.36 200.22 196.74 196.88 0.1M
2022-04-04 201.04 201.04 197.30 198.92 0.1M
2022-04-01 195.32 200.12 195.28 199.75 0.1M
2022-03-31 198.84 199.54 195.58 195.84 0.1M
2022-03-30 204.54 204.54 199.61 199.75 0.1M
2022-03-29 200.33 205.05 200.33 204.88 0.1M
2022-03-28 194.33 198.12 193.86 198.12 0.1M
2022-03-25 196.45 196.45 193.01 195.18 0.1M
2022-03-24 201.03 201.03 192.90 195.52 0.1M
2022-03-23 204.93 206.83 199.88 200.28 0.1M
2022-03-22 207.15 209.99 204.51 205.79 0.1M
2022-03-21 205.40 208.30 203.61 206.66 0.1M
2022-03-18 210.56 210.56 202.05 206.86 0.2M
2022-03-17 207.21 211.07 205.70 210.54 0.1M
2022-03-16 210.73 210.73 204.87 208.62 0.1M
2022-03-15 208.13 213.36 207.16 209.77 0.1M
2022-03-14 207.62 209.39 204.79 206.63 0.1M
2022-03-11 205.17 207.48 204.50 206.30 0.2M
2022-03-10 202.60 204.37 195.15 203.96 0.2M
2022-03-09 203.20 207.89 199.50 205.50 0.1M
2022-03-08 204.61 205.80 198.47 199.78 0.2M
2022-03-07 204.74 208.41 203.50 204.00 0.2M
2022-03-04 209.18 210.24 203.50 205.38 0.1M
2022-03-03 210.00 210.96 207.24 210.50 0.2M
2022-03-02 204.12 211.21 203.93 208.51 0.1M
2022-03-01 204.73 207.55 198.30 204.11 0.1M
2022-02-28 204.69 208.63 204.59 205.67 0.2M
2022-02-25 200.36 206.86 199.00 206.43 0.1M
2022-02-24 195.09 200.60 194.48 200.50 0.1M
2022-02-23 201.10 201.71 197.95 198.66 0.2M
2022-02-22 202.34 208.94 199.11 200.04 0.2M
2022-02-18 203.68 205.43 202.54 203.73 0.1M
2022-02-17 203.88 205.10 200.57 204.61 0.1M
2022-02-16 210.37 210.37 203.79 205.76 0.1M
2022-02-15 209.33 212.17 207.99 211.33 0.2M
2022-02-14 203.36 207.49 202.44 207.00 0.3M
2022-02-11 203.72 207.33 202.67 204.05 0.1M
2022-02-10 203.33 206.34 202.22 203.74 0.2M
2022-02-09 207.18 207.31 204.36 206.75 0.1M
2022-02-08 202.99 206.10 202.33 205.07 0.1M
2022-02-07 205.75 205.75 202.85 203.70 0.1M
2022-02-04 203.01 205.11 199.86 203.60 0.1M
2022-02-03 205.17 206.49 202.79 203.75 0.1M
2022-02-02 209.57 211.92 204.07 206.13 0.2M
2022-02-01 210.14 210.14 203.77 209.48 0.1M
2022-01-31 206.58 210.79 206.22 209.33 0.2M
2022-01-28 204.81 208.05 200.51 208.05 0.2M
2022-01-27 209.12 211.72 204.45 205.59 0.2M
2022-01-26 214.80 216.79 207.60 209.21 0.2M
2022-01-25 214.69 217.72 210.14 213.74 0.2M
2022-01-24 208.99 218.44 208.53 217.52 0.3M
2022-01-21 214.86 219.12 209.76 209.94 0.3M
2022-01-20 226.50 229.41 215.99 216.60 0.3M
2022-01-19 225.41 228.89 225.20 226.13 0.2M
2022-01-18 227.98 235.09 225.28 225.56 0.2M
2022-01-14 226.00 232.98 223.90 230.59 0.3M
2022-01-13 227.33 230.79 226.78 228.10 0.1M
2022-01-12 228.21 229.20 223.96 226.56 0.2M
2022-01-11 224.72 228.23 220.11 228.21 0.2M
2022-01-10 228.17 228.76 223.77 225.00 0.3M
2022-01-07 234.36 237.44 229.87 232.01 0.2M
2022-01-06 246.10 249.08 234.47 235.60 0.2M
2022-01-05 244.85 246.16 237.96 240.47 0.2M
2022-01-04 243.82 247.39 240.49 245.96 0.2M
2022-01-03 243.67 245.50 239.28 244.70 0.1M