Skip to main content
Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
28.68
+0.30 (1.06%)
At close: Jun 29, 2026, 4:00 PM EDT
28.68
0.00 (0.00%)
After-hours: Jun 29, 2026, 5:34 PM EDT

Helen of Troy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202628.4229.0927.3328.6728.671.02%356,802
Jun 26, 202627.8328.7027.6128.3828.381.98%988,896
Jun 25, 202628.1728.5827.1327.8327.83-0.32%429,632
Jun 24, 202626.4327.9626.1427.9227.927.47%561,720
Jun 23, 202626.0026.7525.8725.9825.98-0.08%363,860
Jun 22, 202626.4426.9825.3726.0026.00-1.78%690,623
Jun 18, 202627.1827.6526.4126.4726.47-700,099
Jun 17, 202628.4329.2826.2626.4726.47-7.45%540,697
Jun 16, 202629.0029.7528.0528.6028.60-0.66%669,238
Jun 15, 202630.0530.4228.7628.7928.79-3.58%391,502
Jun 12, 202629.0430.6828.7829.8629.862.82%584,154
Jun 11, 202627.5329.1227.2729.0429.045.48%512,357
Jun 10, 202626.9728.5526.7027.5327.532.08%487,790
Jun 9, 202625.3227.2925.2026.9726.976.77%462,174
Jun 8, 202624.5025.5424.0525.2625.263.78%498,032
Jun 5, 202625.1525.4524.3224.3424.34-2.76%412,090
Jun 4, 202625.9526.4224.7425.0325.03-2.11%445,934
Jun 3, 202626.7226.8625.1025.5725.57-4.34%760,544
Jun 2, 202626.5626.9026.0926.7326.730.26%494,189
Jun 1, 202626.9627.1425.6526.6626.66-1.77%366,774
May 29, 202626.8627.7826.8627.1427.140.07%592,308
May 28, 202627.0128.3426.9527.1227.12-0.48%425,478
May 27, 202626.9428.4726.9427.2527.252.21%568,858
May 26, 202625.6526.9525.5626.6626.663.94%620,569
May 22, 202624.8325.8024.6425.6525.653.47%389,791
May 21, 202623.7224.9923.1224.7924.793.51%799,374
May 20, 202624.0724.2023.0323.9523.95-1.68%623,751
May 19, 202623.7525.0523.1924.3624.361.71%778,826
May 18, 202622.6524.2422.3123.9523.955.93%713,019
May 15, 202623.3623.7022.5522.6122.61-3.50%551,886
May 14, 202622.4424.6722.4023.4323.434.60%674,456
May 13, 202624.0624.0622.2022.4022.40-6.55%747,827
May 12, 202624.3624.4423.4223.9723.97-1.44%603,043
May 11, 202624.9225.0023.6224.3224.32-1.58%589,496
May 8, 202625.8125.8324.2024.7124.71-4.26%638,048
May 7, 202625.4327.0325.4025.8125.810.86%1,142,864
May 6, 202624.1925.8024.0225.5925.597.07%996,533
May 5, 202623.6324.1723.1123.9023.902.05%509,501
May 4, 202623.7623.8823.2623.4223.42-2.13%584,841
May 1, 202623.1524.3622.9123.9323.933.37%603,371
Apr 30, 202623.6023.6622.9023.1523.15-2.81%588,356
Apr 29, 202623.2824.2523.2823.8223.821.58%725,084
Apr 28, 202623.3923.8522.5723.4523.450.26%846,927
Apr 27, 202624.0024.4223.2523.3923.39-0.97%897,946
Apr 24, 202623.8123.8720.2923.6223.62-0.84%1,896,853
Apr 23, 202624.8125.0022.3523.8223.8220.49%2,224,610
Apr 22, 202620.4120.5119.5319.7719.77-2.47%624,879
Apr 21, 202619.8820.7219.8620.2720.272.48%668,391
Apr 20, 202618.7419.8518.4919.7819.784.88%997,784
Apr 17, 202617.9519.3117.9518.8618.866.01%1,296,455
Apr 16, 202617.3817.8017.1717.7917.791.95%476,325
Apr 15, 202617.3917.6517.3017.4517.450.63%339,208
Apr 14, 202616.7617.4516.7617.3417.342.79%405,192
Apr 13, 202616.5816.9416.3216.8716.870.84%400,920
Apr 10, 202617.0617.2316.5916.7316.73-1.47%283,110
Apr 9, 202616.3017.0716.1616.9816.983.35%437,586
Apr 8, 202616.4517.1716.1416.4316.431.92%674,149
Apr 7, 202615.4416.2815.4116.1216.123.33%524,242
Apr 6, 202614.5715.6514.3815.6015.606.85%644,361
Apr 2, 202614.1415.0214.0514.6014.600.76%661,550
Apr 1, 202614.4615.5714.3614.4914.490.49%767,987
Mar 31, 202614.3314.4813.8914.4214.422.93%552,516
Mar 30, 202613.8914.4013.8714.0114.010.94%544,824
Mar 27, 202614.7614.7613.8513.8813.88-6.53%556,262
Mar 26, 202614.8015.4514.6714.8514.85-0.93%473,357
Mar 25, 202615.0515.2814.5214.9914.990.87%412,401
Mar 24, 202614.9115.1914.7414.8614.86-1.65%448,051
Mar 23, 202615.3015.6715.0315.1115.111.75%561,552
Mar 20, 202614.8815.0414.6714.8514.85-0.87%684,794
Mar 19, 202614.9215.0914.6114.9814.98-0.73%579,514
Mar 18, 202615.8015.8415.0315.0915.09-6.10%549,105
Mar 17, 202615.9816.6115.8016.0716.071.84%535,813
Mar 16, 202616.5316.8315.7715.7815.78-4.19%526,330
Mar 13, 202616.9117.0516.4316.4716.47-1.73%471,556
Mar 12, 202616.2216.8616.0316.7616.762.32%636,513
Mar 11, 202616.1116.3815.7516.3816.381.42%567,709
Mar 10, 202615.9616.6115.7516.1516.15-0.68%552,981
Mar 9, 202616.2016.4215.2116.2616.26-1.28%641,862
Mar 6, 202616.7716.7716.3016.4716.47-2.89%522,151
Mar 5, 202616.6817.0516.5016.9616.960.71%509,790
Mar 4, 202616.8017.1816.5516.8416.84-0.53%364,813
Mar 3, 202616.6717.1216.2516.9316.93-1.28%506,660
Mar 2, 202617.2117.3316.5117.1517.15-2.78%478,094
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