Skip to main content
Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
20.72
-0.05 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
20.82
+0.10 (0.48%)
After-hours: Dec 5, 2025, 7:32 PM EST

Helen of Troy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.7221.1320.4520.7220.72-0.24%497,178
Dec 4, 202520.5420.9620.4120.7720.770.92%711,619
Dec 3, 202519.3720.6119.3720.5820.586.74%783,937
Dec 2, 202519.6519.6518.9719.2819.28-1.43%608,912
Dec 1, 202518.8819.9918.7719.5619.563.22%598,820
Nov 28, 202518.9519.0218.4518.9518.95-0.58%289,040
Nov 26, 202518.9419.1718.4419.0619.061.06%930,356
Nov 25, 202518.5719.7418.5718.8618.862.67%943,879
Nov 24, 202518.5018.8418.0518.3718.37-0.43%1,560,614
Nov 21, 202517.1618.5417.1618.4518.457.52%624,444
Nov 20, 202517.4217.6717.0117.1617.16-0.92%491,908
Nov 19, 202517.7017.7917.1117.3217.32-2.15%519,891
Nov 18, 202517.4017.7617.2817.7017.700.85%601,586
Nov 17, 202518.2118.3117.4817.5517.55-5.14%618,230
Nov 14, 202518.8618.9417.8118.5018.50-2.99%925,227
Nov 13, 202519.7120.4519.0119.0719.07-3.88%783,083
Nov 12, 202519.1019.9419.1019.8419.843.23%656,101
Nov 11, 202519.6420.0718.9319.2219.22-1.18%765,682
Nov 10, 202519.3919.8719.1219.4519.450.26%559,032
Nov 7, 202519.2019.6019.0219.4019.400.99%626,946
Nov 6, 202520.3220.4319.1119.2119.21-5.04%876,138
Nov 5, 202519.1920.2818.9520.2320.234.33%740,108
Nov 4, 202519.1319.5018.7019.3919.391.15%780,284
Nov 3, 202518.3619.4718.1319.1719.172.90%1,142,971
Oct 31, 202518.9019.0718.3318.6318.63-2.56%1,135,820
Oct 30, 202520.0020.4319.0719.1219.12-4.73%794,985
Oct 29, 202520.1721.0919.7220.0720.07-0.40%969,260
Oct 28, 202519.7721.1219.6820.1520.150.55%880,461
Oct 27, 202520.4820.5919.8720.0420.04-1.81%582,029
Oct 24, 202519.6520.5819.4020.4120.414.40%754,129
Oct 23, 202519.3219.7519.1819.5519.550.15%627,874
Oct 22, 202519.1819.9719.1519.5219.520.83%765,991
Oct 21, 202519.1819.8919.1519.3619.361.20%1,029,843
Oct 20, 202518.9719.3118.9019.1319.130.90%643,474
Oct 17, 202519.4919.9118.9418.9618.96-4.58%941,834
Oct 16, 202519.7620.0319.3519.8719.870.71%1,057,602
Oct 15, 202520.8020.8419.4819.7319.73-4.82%1,155,719
Oct 14, 202519.1020.9619.0520.7320.736.25%1,200,924
Oct 13, 202520.6520.6819.4719.5119.51-5.29%2,086,562
Oct 10, 202520.6421.4420.2220.6020.60-0.53%1,829,283
Oct 9, 202522.8123.7220.4020.7120.71-24.99%4,733,162
Oct 8, 202527.2227.6326.9727.6127.612.22%841,510
Oct 7, 202526.1627.2326.1627.0127.012.62%1,107,055
Oct 6, 202526.4126.6125.8626.3226.32-0.45%681,020
Oct 3, 202525.6226.8125.6226.4426.443.85%678,253
Oct 2, 202525.5626.2525.1025.4625.46-1.85%589,744
Oct 1, 202525.3726.1925.1125.9425.942.94%526,810
Sep 30, 202525.7025.7524.5425.2025.20-2.06%585,374
Sep 29, 202525.5026.3624.7925.7325.731.14%1,050,065
Sep 26, 202523.7925.5823.7025.4425.446.89%824,573
Sep 25, 202522.7123.8322.5923.8023.803.88%614,545
Sep 24, 202522.2323.1822.2322.9122.912.37%781,236
Sep 23, 202522.4322.7522.1822.3822.380.45%923,039
Sep 22, 202522.3223.0322.1222.2822.28-1.55%831,081
Sep 19, 202523.2923.5822.1122.6322.63-2.54%1,390,235
Sep 18, 202523.1523.5522.9023.2223.221.31%536,760
Sep 17, 202523.3724.3522.7922.9222.92-2.13%694,944
Sep 16, 202523.8824.0223.2623.4223.42-1.43%491,246
Sep 15, 202524.6224.6223.5723.7623.76-1.49%683,892
Sep 12, 202524.7024.7423.9224.1224.12-2.35%510,339
Sep 11, 202524.2124.8623.9124.7024.703.17%519,371
Sep 10, 202523.7024.2323.1023.9423.94-0.04%780,611
Sep 9, 202524.3924.5123.7423.9523.95-2.40%566,369
Sep 8, 202525.6925.6924.4224.5424.54-4.03%695,252
Sep 5, 202525.8126.7825.2925.5725.57-0.39%681,954
Sep 4, 202525.9226.1925.1625.6725.67-0.96%825,197
Sep 3, 202524.6126.4824.6025.9225.924.85%886,557
Sep 2, 202524.4624.7823.7724.7224.720.69%608,121
Aug 29, 202524.3624.8124.1324.5524.550.99%381,951
Aug 28, 202525.2925.2924.1724.3124.31-2.99%491,664
Aug 27, 202524.3825.0924.0225.0625.063.00%511,361
Aug 26, 202524.4824.8924.0524.3324.33-0.90%909,455
Aug 25, 202524.0724.7123.5324.5524.551.82%790,970
Aug 22, 202523.3724.5523.2624.1124.114.19%762,260
Aug 21, 202523.8923.8923.1023.1423.14-5.09%881,261
Aug 20, 202523.8024.5023.3824.3824.381.46%1,023,004
Aug 19, 202523.5224.0523.2824.0324.033.89%826,243
Aug 18, 202523.0323.6722.7523.1323.130.26%589,801
Aug 15, 202523.9124.1823.0423.0723.07-2.12%624,961
Aug 14, 202523.1523.6622.2623.5723.57-2.24%722,079
Aug 13, 202523.3424.2923.1424.1124.114.01%668,615
Aug 12, 202522.3023.5922.2423.1823.185.22%519,033
Aug 11, 202521.8422.2521.1122.0322.031.01%680,219
Aug 8, 202521.9722.1221.5321.8121.81-0.82%397,993
Aug 7, 202522.5722.7521.5621.9921.99-1.04%506,905
Aug 6, 202522.9723.0622.1522.2222.22-2.33%368,140
Aug 5, 202522.5722.8522.1822.7522.751.65%443,364
Aug 4, 202521.7622.5621.6722.3822.383.76%725,933
Aug 1, 202521.7921.9820.9321.5721.57-1.87%727,403
Jul 31, 202522.0622.3021.6721.9821.98-1.87%677,435
Jul 30, 202522.7923.2922.0322.4022.40-1.54%614,057
Jul 29, 202523.5024.0522.5822.7522.75-3.11%600,897
Jul 28, 202524.3124.3123.3623.4823.48-2.61%538,262
Jul 25, 202523.7724.1723.1324.1124.112.38%563,939
Jul 24, 202524.1124.4123.4623.5523.55-3.64%706,064
Jul 23, 202524.0024.9423.3024.4424.443.25%974,795
Jul 22, 202522.0123.7021.8823.6723.679.13%1,813,038
Jul 21, 202522.2022.2521.2421.6921.69-1.14%1,122,306
Jul 18, 202522.8523.1021.7221.9421.94-3.35%1,257,971
Jul 17, 202522.4623.2522.3222.7022.701.38%1,432,768