Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
18.86
+0.49 (2.67%)
Nov 25, 2025, 4:00 PM EST - Market closed
Helen of Troy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 18.57 | 19.74 | 18.57 | 18.86 | 18.86 | 2.67% | 943,879 |
| Nov 24, 2025 | 18.50 | 18.84 | 18.05 | 18.37 | 18.37 | -0.43% | 1,560,614 |
| Nov 21, 2025 | 17.16 | 18.54 | 17.16 | 18.45 | 18.45 | 7.52% | 624,444 |
| Nov 20, 2025 | 17.42 | 17.67 | 17.01 | 17.16 | 17.16 | -0.92% | 491,908 |
| 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 |
| Oct 13, 2025 | 20.65 | 20.68 | 19.47 | 19.51 | 19.51 | -5.29% | 2,086,562 |
| Oct 10, 2025 | 20.64 | 21.44 | 20.22 | 20.60 | 20.60 | -0.53% | 1,829,283 |
| Oct 9, 2025 | 22.81 | 23.72 | 20.40 | 20.71 | 20.71 | -24.99% | 4,733,162 |
| Oct 8, 2025 | 27.22 | 27.63 | 26.97 | 27.61 | 27.61 | 2.22% | 841,510 |
| Oct 7, 2025 | 26.16 | 27.23 | 26.16 | 27.01 | 27.01 | 2.62% | 1,107,055 |
| Oct 6, 2025 | 26.41 | 26.61 | 25.86 | 26.32 | 26.32 | -0.45% | 681,020 |
| Oct 3, 2025 | 25.62 | 26.81 | 25.62 | 26.44 | 26.44 | 3.85% | 678,253 |
| Oct 2, 2025 | 25.56 | 26.25 | 25.10 | 25.46 | 25.46 | -1.85% | 589,744 |
| Oct 1, 2025 | 25.37 | 26.19 | 25.11 | 25.94 | 25.94 | 2.94% | 526,810 |
| Sep 30, 2025 | 25.70 | 25.75 | 24.54 | 25.20 | 25.20 | -2.06% | 585,374 |
| Sep 29, 2025 | 25.50 | 26.36 | 24.79 | 25.73 | 25.73 | 1.14% | 1,050,065 |
| Sep 26, 2025 | 23.79 | 25.58 | 23.70 | 25.44 | 25.44 | 6.89% | 824,573 |
| Sep 25, 2025 | 22.71 | 23.83 | 22.59 | 23.80 | 23.80 | 3.88% | 614,545 |
| Sep 24, 2025 | 22.23 | 23.18 | 22.23 | 22.91 | 22.91 | 2.37% | 781,236 |
| Sep 23, 2025 | 22.43 | 22.75 | 22.18 | 22.38 | 22.38 | 0.45% | 923,039 |
| Sep 22, 2025 | 22.32 | 23.03 | 22.12 | 22.28 | 22.28 | -1.55% | 831,081 |
| Sep 19, 2025 | 23.29 | 23.58 | 22.11 | 22.63 | 22.63 | -2.54% | 1,390,235 |
| Sep 18, 2025 | 23.15 | 23.55 | 22.90 | 23.22 | 23.22 | 1.31% | 536,760 |
| Sep 17, 2025 | 23.37 | 24.35 | 22.79 | 22.92 | 22.92 | -2.13% | 694,944 |