Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
26.89
+0.11 (0.41%)
At close: May 30, 2025, 4:00 PM
26.89
0.00 (0.00%)
After-hours: May 30, 2025, 4:25 PM EDT
Helen of Troy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 26.52 | 27.35 | 26.06 | 27.16 | - | 1.42% | 239,723 |
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 |
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 |