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
2025-09-26 23.79 25.58 23.70 25.44 0.8M
2025-09-25 22.71 23.83 22.59 23.80 0.6M
2025-09-24 22.23 23.18 22.23 22.91 0.8M
2025-09-23 22.43 22.75 22.18 22.38 0.9M
2025-09-22 22.32 23.03 22.12 22.28 0.8M
2025-09-19 23.29 23.58 22.11 22.63 1.4M
2025-09-18 23.15 23.55 22.90 23.22 0.5M
2025-09-17 23.37 24.35 22.79 22.92 0.7M
2025-09-16 23.88 24.02 23.26 23.42 0.5M
2025-09-15 24.62 24.62 23.57 23.76 0.7M
2025-09-12 24.70 24.74 23.92 24.12 0.5M
2025-09-11 24.21 24.86 23.91 24.70 0.5M
2025-09-10 23.70 24.23 23.10 23.94 0.8M
2025-09-09 24.39 24.51 23.74 23.95 0.6M
2025-09-08 25.69 25.69 24.42 24.54 0.7M
2025-09-05 25.81 26.78 25.29 25.57 0.7M
2025-09-04 25.92 26.19 25.16 25.67 0.8M
2025-09-03 24.61 26.48 24.60 25.92 0.9M
2025-09-02 24.46 24.78 23.77 24.72 0.6M
2025-08-29 24.36 24.81 24.13 24.55 0.4M
2025-08-28 25.29 25.29 24.17 24.31 0.5M
2025-08-27 24.38 25.09 24.02 25.06 0.5M
2025-08-26 24.48 24.89 24.05 24.33 0.9M
2025-08-25 24.07 24.71 23.53 24.55 0.8M
2025-08-22 23.37 24.55 23.26 24.11 0.8M
2025-08-21 23.89 23.89 23.10 23.14 0.9M
2025-08-20 23.80 24.50 23.38 24.38 1.0M
2025-08-19 23.52 24.05 23.28 24.03 0.8M
2025-08-18 23.03 23.67 22.75 23.13 0.6M
2025-08-15 23.91 24.18 23.04 23.07 0.6M
2025-08-14 23.15 23.66 22.26 23.57 0.7M
2025-08-13 23.34 24.29 23.14 24.11 0.7M
2025-08-12 22.30 23.59 22.24 23.18 0.5M
2025-08-11 21.84 22.25 21.11 22.03 0.7M
2025-08-08 21.97 22.12 21.53 21.81 0.4M
2025-08-07 22.57 22.75 21.56 21.99 0.5M
2025-08-06 22.97 23.06 22.15 22.22 0.4M
2025-08-05 22.57 22.85 22.18 22.75 0.4M
2025-08-04 21.76 22.56 21.66 22.38 0.7M
2025-08-01 21.79 21.98 20.93 21.57 0.7M
2025-07-31 22.06 22.30 21.67 21.98 0.7M
2025-07-30 22.79 23.29 22.03 22.40 0.6M
2025-07-29 23.50 24.05 22.58 22.75 0.6M
2025-07-28 24.31 24.31 23.36 23.48 0.5M
2025-07-25 23.77 24.17 23.13 24.11 0.6M
2025-07-24 24.11 24.41 23.46 23.55 0.7M
2025-07-23 24.00 24.94 23.30 24.44 1.0M
2025-07-22 22.01 23.70 21.88 23.67 1.8M
2025-07-21 22.20 22.25 21.24 21.69 1.1M
2025-07-18 22.85 23.10 21.72 21.94 1.3M
2025-07-17 22.46 23.25 22.32 22.70 1.4M
2025-07-16 21.49 23.01 21.33 22.39 2.5M
2025-07-15 21.83 21.83 20.02 20.05 2.3M
2025-07-14 22.57 22.61 21.07 21.71 2.0M
2025-07-11 23.74 24.59 22.11 22.55 2.5M
2025-07-10 21.75 24.61 21.20 23.96 5.3M
2025-07-09 31.71 31.71 30.56 31.00 0.9M
2025-07-08 30.22 31.98 29.78 31.29 0.8M
2025-07-07 31.92 32.53 29.94 30.10 0.8M
2025-07-03 33.54 33.73 32.26 32.66 0.4M
2025-07-02 31.22 33.60 30.65 33.25 0.9M
2025-07-01 28.24 32.16 28.23 31.07 0.9M
2025-06-30 28.34 28.68 27.70 28.38 0.7M
2025-06-27 28.04 28.45 27.55 28.34 0.6M
2025-06-26 27.79 28.25 27.08 27.72 0.6M
2025-06-25 27.82 28.32 27.32 27.60 0.5M
2025-06-24 27.93 28.35 27.45 28.06 0.5M
2025-06-23 26.35 27.48 25.90 27.45 0.4M
2025-06-20 26.37 26.79 25.98 26.73 0.9M
2025-06-18 26.37 26.78 25.93 25.98 0.4M
2025-06-17 27.54 27.73 26.27 26.39 0.4M
2025-06-16 27.48 28.18 26.95 27.91 0.5M
2025-06-13 27.48 28.00 26.90 27.06 0.6M
2025-06-12 28.02 28.62 27.28 27.99 0.5M
2025-06-11 29.95 30.03 28.40 28.44 0.8M
2025-06-10 29.11 30.20 29.01 29.59 0.8M
2025-06-09 28.50 29.81 28.41 28.95 0.6M
2025-06-06 28.38 28.78 27.44 27.99 0.4M
2025-06-05 27.64 28.21 27.25 27.94 0.5M
2025-06-04 27.65 28.27 27.28 27.91 0.5M
2025-06-03 26.26 27.67 25.85 27.60 0.6M
2025-06-02 26.50 26.65 25.43 26.26 0.6M
2025-05-30 26.52 27.35 26.06 26.89 0.7M
2025-05-29 26.35 27.77 26.00 26.78 0.6M
2025-05-28 26.16 26.35 24.90 25.29 0.7M
2025-05-27 26.61 27.05 26.16 26.18 0.7M
2025-05-23 26.98 27.19 25.77 26.24 0.7M
2025-05-22 26.60 28.10 26.34 28.04 0.7M
2025-05-21 30.59 30.70 26.93 26.94 0.9M
2025-05-20 30.63 31.70 30.63 31.26 0.4M
2025-05-19 29.79 30.72 29.62 30.68 0.4M
2025-05-16 29.85 30.70 29.43 30.49 0.5M
2025-05-15 29.87 30.03 29.22 29.76 0.4M
2025-05-14 31.70 31.70 29.62 30.08 0.8M
2025-05-13 32.48 32.64 31.69 31.78 0.8M
2025-05-12 30.05 33.76 30.01 32.42 1.7M
2025-05-09 27.06 27.43 26.76 27.28 1.0M
2025-05-08 24.81 27.01 24.65 26.74 1.0M
2025-05-07 25.65 25.83 24.15 24.48 0.8M
2025-05-06 25.03 25.81 24.76 25.41 0.9M
2025-05-05 27.29 27.44 25.20 25.29 1.7M
2025-05-02 27.84 28.62 27.54 28.21 0.7M
2025-05-01 27.84 28.28 27.31 27.71 0.6M
2025-04-30 28.00 28.00 26.71 27.86 0.8M
2025-04-29 28.69 28.86 27.59 28.42 0.8M
2025-04-28 28.47 29.80 28.08 28.69 0.7M
2025-04-25 29.56 29.75 27.76 28.61 1.9M
2025-04-24 35.28 35.47 28.76 30.04 1.7M
2025-04-23 35.06 36.58 33.80 34.12 0.8M
2025-04-22 32.44 33.73 31.97 33.67 0.7M
2025-04-21 33.04 33.36 30.60 31.89 0.9M
2025-04-17 32.44 33.85 32.11 33.69 0.7M
2025-04-16 32.58 33.21 32.31 32.98 0.8M
2025-04-15 33.75 34.54 32.16 32.64 0.7M
2025-04-14 35.42 35.61 33.31 33.62 0.6M
2025-04-11 34.96 35.65 33.16 34.28 0.8M
2025-04-10 39.41 39.69 34.41 35.19 0.9M
2025-04-09 35.51 40.98 35.42 39.97 1.4M
2025-04-08 42.39 43.12 35.96 36.25 0.7M
2025-04-07 43.23 45.27 41.51 42.19 0.7M
2025-04-04 44.81 45.47 41.95 44.76 0.9M
2025-04-03 49.50 49.65 45.81 46.28 0.6M
2025-04-02 52.55 53.37 52.35 53.26 0.3M
2025-04-01 53.45 53.96 52.11 52.67 0.4M
2025-03-31 53.38 54.22 52.55 53.49 0.4M
2025-03-28 53.92 54.25 52.63 54.02 0.3M
2025-03-27 51.12 54.11 51.12 54.06 0.5M
2025-03-26 50.65 51.51 50.36 51.45 0.3M
2025-03-25 52.71 52.87 50.22 50.39 0.4M
2025-03-24 53.57 54.21 52.01 53.00 0.4M
2025-03-21 51.51 53.36 51.20 52.85 1.4M
2025-03-20 51.10 53.25 50.78 52.19 0.3M
2025-03-19 51.65 52.44 50.41 51.41 0.4M
2025-03-18 53.26 53.34 51.72 51.80 0.3M
2025-03-17 52.49 53.98 52.35 53.55 0.5M
2025-03-14 51.01 52.54 50.40 52.45 0.4M
2025-03-13 51.04 51.95 49.90 50.75 0.5M
2025-03-12 53.36 53.66 50.73 51.25 0.5M
2025-03-11 55.66 55.66 52.85 53.36 0.5M
2025-03-10 56.73 57.68 54.18 55.26 0.4M
2025-03-07 56.49 57.60 56.09 56.73 0.3M
2025-03-06 54.89 56.83 54.23 56.55 0.4M
2025-03-05 53.74 55.83 53.38 55.09 0.5M
2025-03-04 52.85 53.95 52.15 53.28 0.5M
2025-03-03 55.20 55.94 53.20 53.66 0.4M
2025-02-28 56.96 57.95 54.08 55.03 0.7M
2025-02-27 57.74 58.13 56.56 57.24 0.4M
2025-02-26 58.54 59.01 57.78 58.18 0.4M
2025-02-25 57.96 60.42 57.81 58.73 0.6M
2025-02-24 58.98 59.16 57.81 57.86 0.3M
2025-02-21 59.16 59.99 57.77 58.80 0.4M
2025-02-20 56.67 58.95 56.33 58.17 0.5M
2025-02-19 56.02 57.11 55.99 56.82 0.7M
2025-02-18 56.37 57.77 55.00 56.36 0.5M
2025-02-14 57.07 57.47 55.50 56.53 0.4M
2025-02-13 55.89 57.00 55.46 56.64 0.3M
2025-02-12 56.09 56.73 54.70 55.59 0.4M
2025-02-11 56.67 57.89 56.22 57.00 0.3M
2025-02-10 56.65 57.80 56.10 57.33 0.6M
2025-02-07 57.31 58.04 55.75 56.32 0.4M
2025-02-06 58.80 60.13 57.57 57.73 0.3M
2025-02-05 59.57 59.66 58.24 58.63 0.3M
2025-02-04 58.73 59.96 58.21 59.66 0.4M
2025-02-03 60.83 60.83 58.36 58.99 0.4M
2025-01-31 63.19 63.54 61.32 61.78 0.4M
2025-01-30 64.55 64.86 63.01 63.59 0.3M
2025-01-29 64.00 64.71 62.55 64.23 0.3M
2025-01-28 66.14 66.71 63.86 64.00 0.4M
2025-01-27 67.29 69.05 66.41 66.60 0.4M
2025-01-24 65.06 66.89 64.81 66.75 0.3M
2025-01-23 64.40 65.55 63.55 65.32 0.3M
2025-01-22 64.64 66.11 64.45 64.77 0.3M
2025-01-21 64.63 66.60 64.16 65.08 0.4M
2025-01-17 67.06 67.10 64.25 64.44 0.4M
2025-01-16 63.34 66.15 62.86 65.90 0.5M
2025-01-15 64.45 64.69 63.05 63.38 0.3M
2025-01-14 61.87 63.60 61.62 62.76 0.6M
2025-01-13 61.98 63.10 60.70 61.23 0.6M
2025-01-10 58.23 62.84 57.82 61.98 0.9M
2025-01-08 56.88 59.49 53.32 58.97 1.2M
2025-01-07 60.00 61.03 58.44 59.29 0.9M
2025-01-06 59.07 61.26 59.07 59.75 0.7M
2025-01-03 59.77 60.10 57.82 58.87 0.5M
2025-01-02 60.51 61.42 59.29 59.53 0.4M