Helen of Troy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	27.06	27.43	26.76	27.28	27.28	2.02%	963,592
May 8, 2025	24.81	27.01	24.65	26.74	26.74	9.23%	1,000,116
May 7, 2025	25.65	25.83	24.15	24.48	24.48	-3.66%	798,900
May 6, 2025	25.03	25.81	24.76	25.41	25.41	0.47%	901,032
May 5, 2025	27.29	27.44	25.20	25.29	25.29	-10.35%	1,674,034
May 2, 2025	27.84	28.62	27.54	28.21	28.21	1.80%	684,726
May 1, 2025	27.84	28.28	27.31	27.71	27.71	-0.54%	638,191
Apr 30, 2025	28.00	28.00	26.71	27.86	27.86	-1.97%	841,700
Apr 29, 2025	28.69	28.86	27.59	28.42	28.42	-0.94%	775,072
Apr 28, 2025	28.47	29.80	28.08	28.69	28.69	0.28%	731,070
Apr 25, 2025	29.56	29.75	27.76	28.61	28.61	-4.76%	1,894,255
Apr 24, 2025	35.28	35.47	28.76	30.04	30.04	-11.96%	1,733,208
Apr 23, 2025	35.06	36.58	33.80	34.12	34.12	1.34%	843,466
Apr 22, 2025	32.44	33.73	31.97	33.67	33.67	5.58%	704,097
Apr 21, 2025	33.04	33.36	30.60	31.89	31.89	-5.34%	876,812
Apr 17, 2025	32.44	33.85	32.11	33.69	33.69	2.15%	732,463
Apr 16, 2025	32.58	33.21	32.31	32.98	32.98	1.04%	762,153
Apr 15, 2025	33.75	34.54	32.16	32.64	32.64	-2.91%	715,586
Apr 14, 2025	35.42	35.61	33.31	33.62	33.62	-1.93%	615,895
Apr 11, 2025	34.96	35.65	33.16	34.28	34.28	-2.59%	753,762
Apr 10, 2025	39.41	39.69	34.41	35.19	35.19	-11.96%	921,979
Apr 9, 2025	35.51	40.98	35.42	39.97	39.97	10.26%	1,368,583
Apr 8, 2025	42.39	43.12	35.96	36.25	36.25	-14.08%	733,929
Apr 7, 2025	43.23	45.27	41.51	42.19	42.19	-5.74%	715,547
Apr 4, 2025	44.81	45.47	41.95	44.76	44.76	-3.28%	940,479
Apr 3, 2025	49.50	49.65	45.81	46.28	46.28	-13.11%	560,048
Apr 2, 2025	52.55	53.37	52.35	53.26	53.26	1.12%	270,654
Apr 1, 2025	53.45	53.96	52.11	52.67	52.67	-1.53%	369,151
Mar 31, 2025	53.38	54.22	52.55	53.49	53.49	-0.98%	374,492
Mar 28, 2025	53.92	54.25	52.63	54.02	54.02	-0.07%	341,494
Mar 27, 2025	51.12	54.11	51.12	54.06	54.06	5.07%	466,497
Mar 26, 2025	50.65	51.51	50.36	51.45	51.45	2.10%	286,161
Mar 25, 2025	52.71	52.87	50.22	50.39	50.39	-4.92%	375,257
Mar 24, 2025	53.57	54.21	52.01	53.00	53.00	0.28%	423,636
Mar 21, 2025	51.51	53.36	51.20	52.85	52.85	1.26%	1,387,285
Mar 20, 2025	51.10	53.25	50.78	52.19	52.19	1.52%	335,306
Mar 19, 2025	51.65	52.44	50.41	51.41	51.41	-0.75%	383,827
Mar 18, 2025	53.26	53.34	51.72	51.80	51.80	-3.27%	314,811
Mar 17, 2025	52.49	53.98	52.35	53.55	53.55	2.10%	480,347
Mar 14, 2025	51.01	52.54	50.40	52.45	52.45	3.35%	390,666
Mar 13, 2025	51.04	51.95	49.90	50.75	50.75	-0.98%	524,139
Mar 12, 2025	53.36	53.66	50.73	51.25	51.25	-3.95%	481,285
Mar 11, 2025	55.66	55.66	52.85	53.36	53.36	-3.44%	460,269
Mar 10, 2025	56.73	57.68	54.18	55.26	55.26	-2.59%	400,847
Mar 7, 2025	56.49	57.60	56.09	56.73	56.73	0.32%	320,267
Mar 6, 2025	54.89	56.83	54.23	56.55	56.55	2.65%	360,520
Mar 5, 2025	53.74	55.83	53.38	55.09	55.09	3.40%	489,285
Mar 4, 2025	52.85	53.95	52.15	53.28	53.28	-0.71%	499,285
Mar 3, 2025	55.20	55.94	53.20	53.66	53.66	-2.49%	432,028
Feb 28, 2025	56.96	57.95	54.08	55.03	55.03	-3.86%	670,574