Skip to main content
Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
23.45
+0.06 (0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Helen of Troy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3923.8522.5723.4523.450.26%846,927
Apr 27, 202624.0024.4223.2523.3923.39-0.97%844,843
Apr 24, 202623.8123.8720.2923.6223.62-0.84%1,895,477
Apr 23, 202624.8125.0022.3523.8223.8220.49%2,223,537
Apr 22, 202620.4120.5119.5319.7719.77-2.47%607,764
Apr 21, 202619.8820.7219.8620.2720.272.48%650,535
Apr 20, 202618.7419.8518.4919.7819.784.88%892,952
Apr 17, 202617.9519.3117.9518.8618.866.01%1,296,336
Apr 16, 202617.3817.8017.1717.7917.791.95%476,325
Apr 15, 202617.3917.6517.3017.4517.450.63%339,178
Apr 14, 202616.7617.4516.7617.3417.342.79%405,177
Apr 13, 202616.5816.9416.3216.8716.870.84%400,895
Apr 10, 202617.0617.2316.5916.7316.73-1.47%283,109
Apr 9, 202616.3017.0716.1616.9816.983.35%437,438
Apr 8, 202616.4517.1716.1416.4316.431.92%645,205
Apr 7, 202615.4416.2815.4116.1216.123.33%523,775
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
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