Italia markets closed

Helen of Troy Limited (HELE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,53+0,17 (+0,18%)
In data: 02:51PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202491,6993,4990,8992,5392,53276.345
29 apr 202491,3694,4591,3692,3692,36745.000
26 apr 202491,5393,0090,8291,2191,21757.700
25 apr 202489,8392,5889,6990,8590,85575.400
24 apr 202498,15100,0087,5090,7190,711.849.300
23 apr 202499,73101,2599,73100,28100,28592.200
22 apr 202499,82100,7098,7899,7099,70346.400
19 apr 202497,81100,1497,81100,00100,00383.300
18 apr 202496,4999,8595,5298,3998,39568.400
17 apr 202498,4499,1295,1496,1596,15255.700
16 apr 202496,4499,2595,3698,2698,26258.100
15 apr 2024100,49100,6396,5297,5397,53248.400
12 apr 2024101,19102,2699,3799,8599,85223.600
11 apr 2024104,95104,95101,66102,25102,25289.200
10 apr 2024105,17105,85103,00104,52104,52291.400
09 apr 2024106,35108,71106,35108,71108,71260.800
08 apr 2024106,50107,40104,79105,50105,50258.500
05 apr 2024107,22108,65104,85106,01106,01300.200
04 apr 2024110,32110,57107,58107,80107,80239.400
03 apr 2024110,48111,12108,77108,87108,87111.900
02 apr 2024113,45113,87109,05110,72110,72220.300
01 apr 2024115,81115,81113,89114,79114,79200.300
28 mar 2024115,64116,13114,61115,24115,24242.600
27 mar 2024113,26115,07113,26114,94114,94156.700
26 mar 2024115,15115,15112,70112,89112,89146.600
25 mar 2024113,26115,30112,74114,05114,05209.200
22 mar 2024115,90115,90112,31112,52112,52189.000
21 mar 2024115,74117,94115,29115,90115,90213.100
20 mar 2024114,54116,60114,54115,50115,50329.200
19 mar 2024113,97115,68113,35115,19115,19193.700
18 mar 2024116,95116,95114,02114,24114,24183.300
15 mar 2024116,28118,64116,28116,91116,91330.400
14 mar 2024119,21119,21116,15117,09117,09129.100
13 mar 2024118,65120,76118,65119,62119,62125.800
12 mar 2024120,89121,12118,44119,43119,43145.700
11 mar 2024123,90124,83119,88120,96120,96242.500
08 mar 2024123,50125,54122,70124,36124,36125.400
07 mar 2024122,53123,69121,98122,08122,08155.600
06 mar 2024122,13122,78120,81121,32121,32165.400
05 mar 2024122,96124,33121,27121,45121,45136.700
04 mar 2024124,48126,26123,15123,17123,17103.300
01 mar 2024124,52125,43122,57124,37124,37104.300
29 feb 2024127,21127,62123,90125,00125,00186.300
28 feb 2024125,06127,83125,06125,78125,78181.000
27 feb 2024124,49126,82124,49126,28126,28150.500
26 feb 2024124,45126,76123,63123,91123,91112.000
23 feb 2024125,94126,92124,61125,57125,57116.900
22 feb 2024123,47126,65123,39126,02126,02158.900
21 feb 2024122,65124,22121,89124,09124,09187.400
20 feb 2024120,11122,99119,19122,82122,82158.600
16 feb 2024123,62124,01121,50122,07122,07152.000
15 feb 2024122,00125,92122,00124,75124,75221.200
14 feb 2024120,86121,64118,71121,22121,22145.900
13 feb 2024116,77120,38115,67118,80118,80257.500
12 feb 2024115,99123,06115,99122,46122,46325.900
09 feb 2024116,54116,70114,64116,52116,52128.800
08 feb 2024113,15116,34113,15116,18116,18138.700
07 feb 2024114,82114,83113,04113,49113,49132.500
06 feb 2024111,89114,98111,89114,98114,98115.200
05 feb 2024115,20115,37110,72111,98111,98339.100
02 feb 2024113,32118,52113,15116,84116,84142.700
01 feb 2024115,08117,15113,96115,39115,39222.000
31 gen 2024117,26117,69113,86114,50114,50263.200
30 gen 2024119,76119,76117,13117,50117,50236.000
29 gen 2024122,78123,06118,58120,80120,80225.900
26 gen 2024122,38124,73120,75123,44123,44198.400
25 gen 2024120,26121,33119,00121,11121,11176.700
24 gen 2024122,76122,76117,82118,38118,38203.400
23 gen 2024122,93122,93120,27121,23121,23160.900
22 gen 2024118,48122,49118,26121,18121,18161.800
19 gen 2024116,82117,97114,27117,88117,88208.600
18 gen 2024115,83115,98112,47115,91115,91213.900
17 gen 2024115,31117,17114,21114,84114,84255.000
16 gen 2024119,87119,87115,68117,40117,40297.500
12 gen 2024126,14126,65120,81121,43121,43190.900
11 gen 2024123,80126,25122,43124,34124,34202.700
10 gen 2024125,50126,94123,68124,65124,65233.200
09 gen 2024120,30125,69119,57125,26125,26297.000
08 gen 2024119,00122,19115,91121,16121,16569.900
05 gen 2024115,28117,69115,22115,98115,98351.600
04 gen 2024115,11116,84114,30116,57116,57227.400
03 gen 2024120,38120,73115,38115,67115,67230.100
02 gen 2024119,81123,62119,81122,07122,07206.700
29 dic 2023122,26123,24120,57120,81120,81167.700
28 dic 2023122,21123,46121,57122,30122,30148.600
27 dic 2023122,90123,54121,37122,33122,33175.900
26 dic 2023121,30122,66120,76122,28122,28113.200
22 dic 2023121,18122,44120,53121,29121,29191.700
21 dic 2023118,51120,87117,90120,68120,68253.600
20 dic 2023119,55120,50116,71117,13117,13213.300
19 dic 2023117,78119,77116,97119,55119,55294.800
18 dic 2023117,69117,89115,68116,50116,50242.500
15 dic 2023123,85124,36117,01117,50117,501.009.500
14 dic 2023118,49127,24118,49123,89123,89554.800
13 dic 2023110,86116,16108,08116,04116,04324.500
12 dic 2023110,88111,49109,85111,09111,09144.700
11 dic 2023110,15111,12109,61110,75110,75231.000
08 dic 2023110,38111,49109,08109,93109,93100.800
07 dic 2023110,83111,68109,64110,40110,40185.000
06 dic 2023107,82112,30107,64110,75110,75290.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...