Skip to main content
Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
16.26
-0.21 (-1.28%)
At close: Mar 9, 2026, 4:00 PM EDT
16.20
-0.06 (-0.37%)
After-hours: Mar 9, 2026, 4:56 PM EDT

Helen of Troy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.2016.4215.2116.2616.26-1.28%641,370
Mar 6, 202616.7716.7716.3016.4716.47-2.89%522,146
Mar 5, 202616.6817.0516.5016.9616.960.71%497,405
Mar 4, 202616.8017.1816.5516.8416.84-0.53%358,524
Mar 3, 202616.6717.1216.2516.9316.93-1.28%502,488
Mar 2, 202617.2117.3316.5117.1517.15-2.78%474,196
Feb 27, 202617.6317.7216.8417.6417.64-0.56%724,057
Feb 26, 202617.0017.8716.9217.7417.744.85%571,064
Feb 25, 202616.7417.1616.2216.9216.92-0.41%772,426
Feb 24, 202617.3217.7316.9616.9916.99-2.30%384,661
Feb 23, 202618.4118.5517.3117.3917.39-6.10%499,154
Feb 20, 202618.6319.4418.3218.5218.52-0.70%606,696
Feb 19, 202618.5018.7218.0818.6518.65-429,023
Feb 18, 202617.7518.9517.5418.6518.655.85%537,112
Feb 17, 202617.6317.7217.1517.6217.62-0.11%784,946
Feb 13, 202617.1317.8416.6917.6417.644.38%576,334
Feb 12, 202617.6017.9416.8516.9016.90-4.63%857,142
Feb 11, 202618.2518.2717.3117.7217.72-3.75%510,173
Feb 10, 202618.8719.4418.3518.4118.41-2.59%589,705
Feb 9, 202618.8218.9818.3218.9018.900.75%434,563
Feb 6, 202617.9819.0517.9518.7618.763.30%756,812
Feb 5, 202618.5218.9018.0318.1618.16-1.84%833,498
Feb 4, 202617.5818.6417.5618.5018.506.69%981,183
Feb 3, 202617.8118.8917.2217.3417.34-2.80%729,946
Feb 2, 202616.5617.9616.3617.8417.847.73%815,782
Jan 30, 202616.6316.8316.2916.5616.56-0.84%792,475
Jan 29, 202617.2117.4516.6116.7016.70-3.52%763,699
Jan 28, 202617.6717.8517.0117.3117.31-1.87%1,134,343
Jan 27, 202617.6217.7116.8617.6417.64-0.79%1,277,837
Jan 26, 202618.3818.4217.7717.7817.78-2.84%788,303
Jan 23, 202618.9119.5018.1918.3018.30-3.79%796,165
Jan 22, 202619.1319.8018.9519.0219.02-0.63%589,363
Jan 21, 202619.2019.7918.9719.1419.140.16%615,238
Jan 20, 202618.5619.2218.4019.1119.110.37%855,957
Jan 16, 202619.4519.6418.4819.0419.04-2.51%942,305
Jan 15, 202618.9820.0018.6819.5319.532.52%910,000
Jan 14, 202618.6519.3618.4319.0519.052.04%848,029
Jan 13, 202618.7318.9518.2618.6718.67-0.59%886,304
Jan 12, 202619.2820.0018.6218.7818.78-3.17%1,013,470
Jan 9, 202620.3920.8018.5019.4019.40-5.74%1,399,890
Jan 8, 202619.3021.8018.0820.5820.58-2.40%2,524,536
Jan 7, 202622.0022.3520.3121.0821.08-3.13%1,046,590
Jan 6, 202620.7721.7820.6521.7621.764.77%646,379
Jan 5, 202620.4821.6420.2620.7720.770.78%638,119
Jan 2, 202621.6021.6719.8120.6120.61-3.01%886,104
Dec 31, 202521.2021.5021.1121.2521.25-0.09%872,914
Dec 30, 202521.0921.4520.9521.2721.270.81%440,302
Dec 29, 202521.0721.2320.5921.1021.10-0.19%470,119
Dec 26, 202520.3621.2120.1221.1421.143.48%494,056
Dec 24, 202519.9820.7019.8620.4320.433.13%379,837
Dec 23, 202520.5520.6919.6719.8119.81-3.08%605,323
Dec 22, 202520.5221.3820.3920.4420.440.10%700,445
Dec 19, 202519.5120.5419.1020.4220.422.92%5,522,071
Dec 18, 202520.5420.9819.7619.8419.84-3.31%809,208
Dec 17, 202520.2521.1520.0920.5220.520.84%901,454
Dec 16, 202520.7920.8020.1820.3520.35-2.58%928,243
Dec 15, 202520.9321.4520.5020.8920.89-0.52%1,214,891
Dec 12, 202521.9121.9620.9521.0021.00-4.37%577,012
Dec 11, 202521.2922.1521.2921.9621.963.05%838,422
Dec 10, 202520.8221.7320.5521.3121.312.60%1,089,492
Dec 9, 202520.2721.0520.0020.7720.771.07%683,046
Dec 8, 202520.7020.9220.0920.5520.55-0.82%1,120,017
Dec 5, 202520.7221.1320.4520.7220.72-0.24%497,211
Dec 4, 202520.5420.9620.4120.7720.770.92%711,634
Dec 3, 202519.3720.6119.3720.5820.586.74%783,971
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%289,044
Nov 26, 202518.9419.1718.4419.0619.061.06%930,367
Nov 25, 202518.5719.7418.5718.8618.862.67%943,883
Nov 24, 202518.5018.8418.0518.3718.37-0.43%1,560,615
Nov 21, 202517.1618.5417.1618.4518.457.52%624,600
Nov 20, 202517.4217.6717.0117.1617.16-0.92%492,409
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