Skip to main content
logo
Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
24.11
+0.97 (4.19%)
At close: Aug 22, 2025, 4:00 PM
24.18
+0.07 (0.29%)
After-hours: Aug 22, 2025, 7:32 PM EDT

Helen of Troy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202523.3724.5523.2624.1124.114.19%762,260
Aug 21, 202523.8923.8923.1023.1423.14-5.09%881,261
Aug 20, 202523.8024.5023.3824.3824.381.46%1,023,004
Aug 19, 202523.5224.0523.2824.0324.033.89%826,243
Aug 18, 202523.0323.6722.7523.1323.130.26%589,801
Aug 15, 202523.9124.1823.0423.0723.07-2.12%624,961
Aug 14, 202523.1523.6622.2623.5723.57-2.24%722,079
Aug 13, 202523.3424.2923.1424.1124.114.01%668,615
Aug 12, 202522.3023.5922.2423.1823.185.22%519,033
Aug 11, 202521.8422.2521.1122.0322.031.01%680,219
Aug 8, 202521.9722.1221.5321.8121.81-0.82%397,993
Aug 7, 202522.5722.7521.5621.9921.99-1.04%506,905
Aug 6, 202522.9723.0622.1522.2222.22-2.33%368,140
Aug 5, 202522.5722.8522.1822.7522.751.65%443,364
Aug 4, 202521.7622.5621.6722.3822.383.76%725,933
Aug 1, 202521.7921.9820.9321.5721.57-1.87%727,403
Jul 31, 202522.0622.3021.6721.9821.98-1.87%677,435
Jul 30, 202522.7923.2922.0322.4022.40-1.54%614,057
Jul 29, 202523.5024.0522.5822.7522.75-3.11%600,897
Jul 28, 202524.3124.3123.3623.4823.48-2.61%538,262
Jul 25, 202523.7724.1723.1324.1124.112.38%563,939
Jul 24, 202524.1124.4123.4623.5523.55-3.64%706,064
Jul 23, 202524.0024.9423.3024.4424.443.25%974,795
Jul 22, 202522.0123.7021.8823.6723.679.13%1,813,038
Jul 21, 202522.2022.2521.2421.6921.69-1.14%1,122,306
Jul 18, 202522.8523.1021.7221.9421.94-3.35%1,257,971
Jul 17, 202522.4623.2522.3222.7022.701.38%1,432,768
Jul 16, 202521.4923.0121.3322.3922.3911.67%2,520,329
Jul 15, 202521.8321.8320.0220.0520.05-7.65%2,259,740
Jul 14, 202522.5722.6121.0721.7121.71-3.73%2,025,303
Jul 11, 202523.7424.5922.1122.5522.55-5.88%2,461,023
Jul 10, 202521.7524.6121.2023.9623.96-22.71%5,259,572
Jul 9, 202531.7131.7130.5631.0031.00-0.93%853,675
Jul 8, 202530.2231.9829.7831.2931.293.95%817,560
Jul 7, 202531.9232.5329.9430.1030.10-7.84%810,671
Jul 3, 202533.5433.7332.2632.6632.66-1.77%391,752
Jul 2, 202531.2233.6030.6533.2533.257.02%926,222
Jul 1, 202528.2432.1628.2331.0731.079.48%904,365
Jun 30, 202528.3428.6827.7028.3828.380.14%673,492
Jun 27, 202528.0428.4527.5528.3428.342.24%562,578
Jun 26, 202527.7928.2527.0827.7227.720.43%590,082
Jun 25, 202527.8228.3227.3227.6027.60-1.64%534,822
Jun 24, 202527.9328.3527.4528.0628.062.22%460,774
Jun 23, 202526.3527.4825.9027.4527.452.69%436,310
Jun 20, 202526.3726.7925.9826.7326.732.89%864,527
Jun 18, 202526.3726.7825.9325.9825.98-1.55%357,016
Jun 17, 202527.5427.7326.2726.3926.39-5.45%396,762
Jun 16, 202527.4828.1826.9527.9127.913.14%474,462
Jun 13, 202527.4828.0026.9027.0627.06-3.32%629,937
Jun 12, 202528.0228.6227.2827.9927.99-1.58%504,292