Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
15.89
-0.58 (-3.52%)
Mar 9, 2026, 2:40 PM EDT - Market open
Helen of Troy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.20 | 16.42 | 15.21 | 15.80 | - | -4.07% | 335,666 |
| Mar 6, 2026 | 16.77 | 16.77 | 16.30 | 16.47 | 16.47 | -2.89% | 522,146 |
| Mar 5, 2026 | 16.68 | 17.05 | 16.50 | 16.96 | 16.96 | 0.71% | 497,405 |
| Mar 4, 2026 | 16.80 | 17.18 | 16.55 | 16.84 | 16.84 | -0.53% | 358,524 |
| Mar 3, 2026 | 16.67 | 17.12 | 16.25 | 16.93 | 16.93 | -1.28% | 502,488 |
| Mar 2, 2026 | 17.21 | 17.33 | 16.51 | 17.15 | 17.15 | -2.78% | 474,196 |
| Feb 27, 2026 | 17.63 | 17.72 | 16.84 | 17.64 | 17.64 | -0.56% | 724,057 |
| Feb 26, 2026 | 17.00 | 17.87 | 16.92 | 17.74 | 17.74 | 4.85% | 571,064 |
| Feb 25, 2026 | 16.74 | 17.16 | 16.22 | 16.92 | 16.92 | -0.41% | 772,426 |
| Feb 24, 2026 | 17.32 | 17.73 | 16.96 | 16.99 | 16.99 | -2.30% | 384,661 |
| Feb 23, 2026 | 18.41 | 18.55 | 17.31 | 17.39 | 17.39 | -6.10% | 499,154 |
| Feb 20, 2026 | 18.63 | 19.44 | 18.32 | 18.52 | 18.52 | -0.70% | 606,696 |
| Feb 19, 2026 | 18.50 | 18.72 | 18.08 | 18.65 | 18.65 | - | 429,023 |
| Feb 18, 2026 | 17.75 | 18.95 | 17.54 | 18.65 | 18.65 | 5.85% | 537,112 |
| Feb 17, 2026 | 17.63 | 17.72 | 17.15 | 17.62 | 17.62 | -0.11% | 784,946 |
| Feb 13, 2026 | 17.13 | 17.84 | 16.69 | 17.64 | 17.64 | 4.38% | 576,334 |
| Feb 12, 2026 | 17.60 | 17.94 | 16.85 | 16.90 | 16.90 | -4.63% | 857,142 |
| Feb 11, 2026 | 18.25 | 18.27 | 17.31 | 17.72 | 17.72 | -3.75% | 510,173 |
| Feb 10, 2026 | 18.87 | 19.44 | 18.35 | 18.41 | 18.41 | -2.59% | 589,705 |
| Feb 9, 2026 | 18.82 | 18.98 | 18.32 | 18.90 | 18.90 | 0.75% | 434,563 |
| Feb 6, 2026 | 17.98 | 19.05 | 17.95 | 18.76 | 18.76 | 3.30% | 756,812 |
| Feb 5, 2026 | 18.52 | 18.90 | 18.03 | 18.16 | 18.16 | -1.84% | 833,498 |
| Feb 4, 2026 | 17.58 | 18.64 | 17.56 | 18.50 | 18.50 | 6.69% | 981,183 |
| Feb 3, 2026 | 17.81 | 18.89 | 17.22 | 17.34 | 17.34 | -2.80% | 729,946 |
| Feb 2, 2026 | 16.56 | 17.96 | 16.36 | 17.84 | 17.84 | 7.73% | 815,782 |
| Jan 30, 2026 | 16.63 | 16.83 | 16.29 | 16.56 | 16.56 | -0.84% | 792,475 |
| Jan 29, 2026 | 17.21 | 17.45 | 16.61 | 16.70 | 16.70 | -3.52% | 763,699 |
| Jan 28, 2026 | 17.67 | 17.85 | 17.01 | 17.31 | 17.31 | -1.87% | 1,134,343 |
| Jan 27, 2026 | 17.62 | 17.71 | 16.86 | 17.64 | 17.64 | -0.79% | 1,277,837 |
| Jan 26, 2026 | 18.38 | 18.42 | 17.77 | 17.78 | 17.78 | -2.84% | 788,303 |
| Jan 23, 2026 | 18.91 | 19.50 | 18.19 | 18.30 | 18.30 | -3.79% | 796,165 |
| Jan 22, 2026 | 19.13 | 19.80 | 18.95 | 19.02 | 19.02 | -0.63% | 589,363 |
| Jan 21, 2026 | 19.20 | 19.79 | 18.97 | 19.14 | 19.14 | 0.16% | 615,238 |
| Jan 20, 2026 | 18.56 | 19.22 | 18.40 | 19.11 | 19.11 | 0.37% | 855,957 |
| Jan 16, 2026 | 19.45 | 19.64 | 18.48 | 19.04 | 19.04 | -2.51% | 942,305 |
| Jan 15, 2026 | 18.98 | 20.00 | 18.68 | 19.53 | 19.53 | 2.52% | 910,000 |
| Jan 14, 2026 | 18.65 | 19.36 | 18.43 | 19.05 | 19.05 | 2.04% | 848,029 |
| Jan 13, 2026 | 18.73 | 18.95 | 18.26 | 18.67 | 18.67 | -0.59% | 886,304 |
| Jan 12, 2026 | 19.28 | 20.00 | 18.62 | 18.78 | 18.78 | -3.17% | 1,013,470 |
| Jan 9, 2026 | 20.39 | 20.80 | 18.50 | 19.40 | 19.40 | -5.74% | 1,399,890 |
| Jan 8, 2026 | 19.30 | 21.80 | 18.08 | 20.58 | 20.58 | -2.40% | 2,524,536 |
| Jan 7, 2026 | 22.00 | 22.35 | 20.31 | 21.08 | 21.08 | -3.13% | 1,046,590 |
| Jan 6, 2026 | 20.77 | 21.78 | 20.65 | 21.76 | 21.76 | 4.77% | 646,379 |
| Jan 5, 2026 | 20.48 | 21.64 | 20.26 | 20.77 | 20.77 | 0.78% | 638,119 |
| Jan 2, 2026 | 21.60 | 21.67 | 19.81 | 20.61 | 20.61 | -3.01% | 886,104 |
| Dec 31, 2025 | 21.20 | 21.50 | 21.11 | 21.25 | 21.25 | -0.09% | 872,914 |
| Dec 30, 2025 | 21.09 | 21.45 | 20.95 | 21.27 | 21.27 | 0.81% | 440,302 |
| Dec 29, 2025 | 21.07 | 21.23 | 20.59 | 21.10 | 21.10 | -0.19% | 470,119 |
| Dec 26, 2025 | 20.36 | 21.21 | 20.12 | 21.14 | 21.14 | 3.48% | 494,056 |
| Dec 24, 2025 | 19.98 | 20.70 | 19.86 | 20.43 | 20.43 | 3.13% | 379,837 |
| Dec 23, 2025 | 20.55 | 20.69 | 19.67 | 19.81 | 19.81 | -3.08% | 605,323 |
| Dec 22, 2025 | 20.52 | 21.38 | 20.39 | 20.44 | 20.44 | 0.10% | 700,445 |
| Dec 19, 2025 | 19.51 | 20.54 | 19.10 | 20.42 | 20.42 | 2.92% | 5,522,071 |
| Dec 18, 2025 | 20.54 | 20.98 | 19.76 | 19.84 | 19.84 | -3.31% | 809,208 |
| Dec 17, 2025 | 20.25 | 21.15 | 20.09 | 20.52 | 20.52 | 0.84% | 901,454 |
| Dec 16, 2025 | 20.79 | 20.80 | 20.18 | 20.35 | 20.35 | -2.58% | 928,243 |
| Dec 15, 2025 | 20.93 | 21.45 | 20.50 | 20.89 | 20.89 | -0.52% | 1,214,891 |
| Dec 12, 2025 | 21.91 | 21.96 | 20.95 | 21.00 | 21.00 | -4.37% | 577,012 |
| Dec 11, 2025 | 21.29 | 22.15 | 21.29 | 21.96 | 21.96 | 3.05% | 838,422 |
| Dec 10, 2025 | 20.82 | 21.73 | 20.55 | 21.31 | 21.31 | 2.60% | 1,089,492 |
| Dec 9, 2025 | 20.27 | 21.05 | 20.00 | 20.77 | 20.77 | 1.07% | 683,046 |
| Dec 8, 2025 | 20.70 | 20.92 | 20.09 | 20.55 | 20.55 | -0.82% | 1,120,017 |
| Dec 5, 2025 | 20.72 | 21.13 | 20.45 | 20.72 | 20.72 | -0.24% | 497,211 |
| Dec 4, 2025 | 20.54 | 20.96 | 20.41 | 20.77 | 20.77 | 0.92% | 711,634 |
| Dec 3, 2025 | 19.37 | 20.61 | 19.37 | 20.58 | 20.58 | 6.74% | 783,971 |
| Dec 2, 2025 | 19.65 | 19.65 | 18.97 | 19.28 | 19.28 | -1.43% | 608,912 |
| Dec 1, 2025 | 18.88 | 19.99 | 18.77 | 19.56 | 19.56 | 3.22% | 598,820 |
| Nov 28, 2025 | 18.95 | 19.02 | 18.45 | 18.95 | 18.95 | -0.58% | 289,044 |
| Nov 26, 2025 | 18.94 | 19.17 | 18.44 | 19.06 | 19.06 | 1.06% | 930,367 |
| Nov 25, 2025 | 18.57 | 19.74 | 18.57 | 18.86 | 18.86 | 2.67% | 943,883 |
| Nov 24, 2025 | 18.50 | 18.84 | 18.05 | 18.37 | 18.37 | -0.43% | 1,560,615 |
| Nov 21, 2025 | 17.16 | 18.54 | 17.16 | 18.45 | 18.45 | 7.52% | 624,600 |
| Nov 20, 2025 | 17.42 | 17.67 | 17.01 | 17.16 | 17.16 | -0.92% | 492,409 |
| Nov 19, 2025 | 17.70 | 17.79 | 17.11 | 17.32 | 17.32 | -2.15% | 519,891 |
| Nov 18, 2025 | 17.40 | 17.76 | 17.28 | 17.70 | 17.70 | 0.85% | 601,586 |
| Nov 17, 2025 | 18.21 | 18.31 | 17.48 | 17.55 | 17.55 | -5.14% | 618,230 |
| Nov 14, 2025 | 18.86 | 18.94 | 17.81 | 18.50 | 18.50 | -2.99% | 925,227 |
| Nov 13, 2025 | 19.71 | 20.45 | 19.01 | 19.07 | 19.07 | -3.88% | 783,083 |
| Nov 12, 2025 | 19.10 | 19.94 | 19.10 | 19.84 | 19.84 | 3.23% | 656,101 |
| Nov 11, 2025 | 19.64 | 20.07 | 18.93 | 19.22 | 19.22 | -1.18% | 765,682 |
| Nov 10, 2025 | 19.39 | 19.87 | 19.12 | 19.45 | 19.45 | 0.26% | 559,032 |
| Nov 7, 2025 | 19.20 | 19.60 | 19.02 | 19.40 | 19.40 | 0.99% | 626,946 |
| Nov 6, 2025 | 20.32 | 20.43 | 19.11 | 19.21 | 19.21 | -5.04% | 876,138 |
| Nov 5, 2025 | 19.19 | 20.28 | 18.95 | 20.23 | 20.23 | 4.33% | 740,108 |
| Nov 4, 2025 | 19.13 | 19.50 | 18.70 | 19.39 | 19.39 | 1.15% | 780,284 |
| Nov 3, 2025 | 18.36 | 19.47 | 18.13 | 19.17 | 19.17 | 2.90% | 1,142,971 |
| Oct 31, 2025 | 18.90 | 19.07 | 18.33 | 18.63 | 18.63 | -2.56% | 1,135,820 |
| Oct 30, 2025 | 20.00 | 20.43 | 19.07 | 19.12 | 19.12 | -4.73% | 794,985 |
| Oct 29, 2025 | 20.17 | 21.09 | 19.72 | 20.07 | 20.07 | -0.40% | 969,260 |
| Oct 28, 2025 | 19.77 | 21.12 | 19.68 | 20.15 | 20.15 | 0.55% | 880,461 |
| Oct 27, 2025 | 20.48 | 20.59 | 19.87 | 20.04 | 20.04 | -1.81% | 582,029 |
| Oct 24, 2025 | 19.65 | 20.58 | 19.40 | 20.41 | 20.41 | 4.40% | 754,129 |
| Oct 23, 2025 | 19.32 | 19.75 | 19.18 | 19.55 | 19.55 | 0.15% | 627,874 |
| Oct 22, 2025 | 19.18 | 19.97 | 19.15 | 19.52 | 19.52 | 0.83% | 765,991 |
| Oct 21, 2025 | 19.18 | 19.89 | 19.15 | 19.36 | 19.36 | 1.20% | 1,029,843 |
| Oct 20, 2025 | 18.97 | 19.31 | 18.90 | 19.13 | 19.13 | 0.90% | 643,474 |
| Oct 17, 2025 | 19.49 | 19.91 | 18.94 | 18.96 | 18.96 | -4.58% | 941,834 |
| Oct 16, 2025 | 19.76 | 20.03 | 19.35 | 19.87 | 19.87 | 0.71% | 1,057,602 |
| Oct 15, 2025 | 20.80 | 20.84 | 19.48 | 19.73 | 19.73 | -4.82% | 1,155,719 |
| Oct 14, 2025 | 19.10 | 20.96 | 19.05 | 20.73 | 20.73 | 6.25% | 1,200,924 |