Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
22.55
-1.41 (-5.88%)
At close: Jul 11, 2025, 4:00 PM
22.59
+0.04 (0.18%)
After-hours: Jul 11, 2025, 5:09 PM EDT

Helen of Troy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 23.74 24.59 22.11 22.55 22.55 -5.88% 2,429,603
Jul 10, 2025 21.75 24.61 21.20 23.96 23.96 -22.71% 5,259,572
Jul 9, 2025 31.71 31.71 30.56 31.00 31.00 -0.93% 853,675
Jul 8, 2025 30.22 31.98 29.78 31.29 31.29 3.95% 817,560
Jul 7, 2025 31.92 32.53 29.94 30.10 30.10 -7.84% 810,671
Jul 3, 2025 33.54 33.73 32.26 32.66 32.66 -1.77% 391,752
Jul 2, 2025 31.22 33.60 30.65 33.25 33.25 7.02% 926,222
Jul 1, 2025 28.24 32.16 28.23 31.07 31.07 9.48% 904,365
Jun 30, 2025 28.34 28.68 27.70 28.38 28.38 0.14% 673,492
Jun 27, 2025 28.04 28.45 27.55 28.34 28.34 2.24% 562,578
Jun 26, 2025 27.79 28.25 27.08 27.72 27.72 0.43% 590,082
Jun 25, 2025 27.82 28.32 27.32 27.60 27.60 -1.64% 534,822
Jun 24, 2025 27.93 28.35 27.45 28.06 28.06 2.22% 460,774
Jun 23, 2025 26.35 27.48 25.90 27.45 27.45 2.69% 436,310
Jun 20, 2025 26.37 26.79 25.98 26.73 26.73 2.89% 864,527
Jun 18, 2025 26.37 26.78 25.93 25.98 25.98 -1.55% 357,016
Jun 17, 2025 27.54 27.73 26.27 26.39 26.39 -5.45% 396,762
Jun 16, 2025 27.48 28.18 26.95 27.91 27.91 3.14% 474,462
Jun 13, 2025 27.48 28.00 26.90 27.06 27.06 -3.32% 629,937
Jun 12, 2025 28.02 28.62 27.28 27.99 27.99 -1.58% 504,292
Jun 11, 2025 29.95 30.03 28.40 28.44 28.44 -3.89% 838,265
Jun 10, 2025 29.11 30.20 29.01 29.59 29.59 2.21% 773,243
Jun 9, 2025 28.50 29.81 28.41 28.95 28.95 3.43% 598,535
Jun 6, 2025 28.38 28.78 27.44 27.99 27.99 0.18% 418,891
Jun 5, 2025 27.64 28.21 27.25 27.94 27.94 0.11% 479,606
Jun 4, 2025 27.65 28.27 27.28 27.91 27.91 1.12% 460,505
Jun 3, 2025 26.26 27.67 25.85 27.60 27.60 5.10% 585,235
Jun 2, 2025 26.50 26.65 25.43 26.26 26.26 -2.34% 588,631
May 30, 2025 26.52 27.35 26.06 26.89 26.89 0.41% 664,607
May 29, 2025 26.35 27.77 26.00 26.78 26.78 5.89% 611,125
May 28, 2025 26.16 26.35 24.90 25.29 25.29 -3.40% 704,071
May 27, 2025 26.61 27.05 26.16 26.18 26.18 -0.23% 746,889
May 23, 2025 26.98 27.19 25.77 26.24 26.24 -6.40% 719,889
May 22, 2025 26.60 28.10 26.34 28.04 28.04 4.06% 677,798
May 21, 2025 30.59 30.70 26.93 26.94 26.94 -13.82% 870,218
May 20, 2025 30.63 31.70 30.63 31.26 31.26 1.89% 398,287
May 19, 2025 29.79 30.72 29.62 30.68 30.68 0.62% 426,635
May 16, 2025 29.85 30.70 29.43 30.49 30.49 2.45% 469,556
May 15, 2025 29.87 30.03 29.22 29.76 29.76 -1.06% 355,740
May 14, 2025 31.70 31.70 29.62 30.08 30.08 -5.35% 778,578
May 13, 2025 32.48 32.64 31.69 31.78 31.78 -1.97% 758,343
May 12, 2025 30.05 33.76 30.01 32.42 32.42 18.84% 1,691,022
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