Skip to main content
logo
Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
19.39
+0.22 (1.15%)
At close: Nov 4, 2025, 4:00 PM EST
19.42
+0.03 (0.15%)
Pre-market: Nov 5, 2025, 8:44 AM EST

Helen of Troy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202520.6520.6819.4719.5119.51-5.29%2,086,562
Oct 10, 202520.6421.4420.2220.6020.60-0.53%1,829,283
Oct 9, 202522.8123.7220.4020.7120.71-24.99%4,733,162
Oct 8, 202527.2227.6326.9727.6127.612.22%841,510
Oct 7, 202526.1627.2326.1627.0127.012.62%1,107,055
Oct 6, 202526.4126.6125.8626.3226.32-0.45%681,020
Oct 3, 202525.6226.8125.6226.4426.443.85%678,253
Oct 2, 202525.5626.2525.1025.4625.46-1.85%589,744
Oct 1, 202525.3726.1925.1125.9425.942.94%526,810
Sep 30, 202525.7025.7524.5425.2025.20-2.06%585,374
Sep 29, 202525.5026.3624.7925.7325.731.14%1,050,065
Sep 26, 202523.7925.5823.7025.4425.446.89%824,573
Sep 25, 202522.7123.8322.5923.8023.803.88%614,545
Sep 24, 202522.2323.1822.2322.9122.912.37%781,236
Sep 23, 202522.4322.7522.1822.3822.380.45%923,039
Sep 22, 202522.3223.0322.1222.2822.28-1.55%831,081
Sep 19, 202523.2923.5822.1122.6322.63-2.54%1,390,235
Sep 18, 202523.1523.5522.9023.2223.221.31%536,760
Sep 17, 202523.3724.3522.7922.9222.92-2.13%694,944
Sep 16, 202523.8824.0223.2623.4223.42-1.43%491,246
Sep 15, 202524.6224.6223.5723.7623.76-1.49%683,892
Sep 12, 202524.7024.7423.9224.1224.12-2.35%510,339
Sep 11, 202524.2124.8623.9124.7024.703.17%519,371
Sep 10, 202523.7024.2323.1023.9423.94-0.04%780,611
Sep 9, 202524.3924.5123.7423.9523.95-2.40%566,369
Sep 8, 202525.6925.6924.4224.5424.54-4.03%695,252
Sep 5, 202525.8126.7825.2925.5725.57-0.39%681,954
Sep 4, 202525.9226.1925.1625.6725.67-0.96%825,197
Sep 3, 202524.6126.4824.6025.9225.924.85%886,414
Sep 2, 202524.4624.7823.7724.7224.720.69%608,121
Aug 29, 202524.3624.8124.1324.5524.550.99%381,951
Aug 28, 202525.2925.2924.1724.3124.31-2.99%491,664
Aug 27, 202524.3825.0924.0225.0625.063.00%511,361
Aug 26, 202524.4824.8924.0524.3324.33-0.90%909,455