Helen of Troy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	17.13	17.84	16.69	17.64	17.64	4.38%	550,826
Feb 12, 2026	17.60	17.94	16.85	16.90	16.90	-4.63%	830,654
Feb 11, 2026	18.25	18.27	17.31	17.72	17.72	-3.75%	510,157
Feb 10, 2026	18.87	19.44	18.35	18.41	18.41	-2.59%	589,523
Feb 9, 2026	18.82	18.98	18.32	18.90	18.90	0.75%	434,519
Feb 6, 2026	17.98	19.05	17.95	18.76	18.76	3.30%	661,715
Feb 5, 2026	18.52	18.90	18.03	18.16	18.16	-1.84%	826,661
Feb 4, 2026	17.58	18.64	17.56	18.50	18.50	6.69%	975,338
Feb 3, 2026	17.81	18.89	17.22	17.34	17.34	-2.80%	722,904
Feb 2, 2026	16.56	17.96	16.36	17.84	17.84	7.73%	798,247
Jan 30, 2026	16.63	16.83	16.29	16.56	16.56	-0.84%	790,192
Jan 29, 2026	17.21	17.45	16.61	16.70	16.70	-3.52%	761,720
Jan 28, 2026	17.67	17.85	17.01	17.31	17.31	-1.87%	1,127,230
Jan 27, 2026	17.62	17.71	16.86	17.64	17.64	-0.79%	1,250,113
Jan 26, 2026	18.38	18.42	17.77	17.78	17.78	-2.84%	780,513
Jan 23, 2026	18.91	19.50	18.19	18.30	18.30	-3.79%	795,798
Jan 22, 2026	19.13	19.80	18.95	19.02	19.02	-0.63%	588,247
Jan 21, 2026	19.20	19.79	18.97	19.14	19.14	0.16%	612,220
Jan 20, 2026	18.56	19.22	18.40	19.11	19.11	0.37%	855,601
Jan 16, 2026	19.45	19.64	18.48	19.04	19.04	-2.51%	929,720
Jan 15, 2026	18.98	20.00	18.68	19.53	19.53	2.52%	909,645
Jan 14, 2026	18.65	19.36	18.43	19.05	19.05	2.04%	846,640
Jan 13, 2026	18.73	18.95	18.26	18.67	18.67	-0.59%	870,938
Jan 12, 2026	19.28	20.00	18.62	18.78	18.78	-3.17%	1,008,240
Jan 9, 2026	20.39	20.80	18.50	19.40	19.40	-5.74%	1,399,883
Jan 8, 2026	19.30	21.80	18.08	20.58	20.58	-2.40%	2,519,519
Jan 7, 2026	22.00	22.35	20.31	21.08	21.08	-3.13%	1,044,978
Jan 6, 2026	20.77	21.78	20.65	21.76	21.76	4.77%	646,379
Jan 5, 2026	20.48	21.64	20.26	20.77	20.77	0.78%	638,119
Jan 2, 2026	21.60	21.67	19.81	20.61	20.61	-3.01%	886,104
Dec 31, 2025	21.20	21.50	21.11	21.25	21.25	-0.09%	872,914
Dec 30, 2025	21.09	21.45	20.95	21.27	21.27	0.81%	440,302
Dec 29, 2025	21.07	21.23	20.59	21.10	21.10	-0.19%	470,119
Dec 26, 2025	20.36	21.21	20.12	21.14	21.14	3.48%	494,056
Dec 24, 2025	19.98	20.70	19.86	20.43	20.43	3.13%	379,837
Dec 23, 2025	20.55	20.69	19.67	19.81	19.81	-3.08%	605,323
Dec 22, 2025	20.52	21.38	20.39	20.44	20.44	0.10%	700,445
Dec 19, 2025	19.51	20.54	19.10	20.42	20.42	2.92%	5,522,071
Dec 18, 2025	20.54	20.98	19.76	19.84	19.84	-3.31%	809,208
Dec 17, 2025	20.25	21.15	20.09	20.52	20.52	0.84%	901,454
Dec 16, 2025	20.79	20.80	20.18	20.35	20.35	-2.58%	928,243
Dec 15, 2025	20.93	21.45	20.50	20.89	20.89	-0.52%	1,214,891
Dec 12, 2025	21.91	21.96	20.95	21.00	21.00	-4.37%	577,012
Dec 11, 2025	21.29	22.15	21.29	21.96	21.96	3.05%	838,422
Dec 10, 2025	20.82	21.73	20.55	21.31	21.31	2.60%	1,089,492
Dec 9, 2025	20.27	21.05	20.00	20.77	20.77	1.07%	683,046
Dec 8, 2025	20.70	20.92	20.09	20.55	20.55	-0.82%	1,120,017
Dec 5, 2025	20.72	21.13	20.45	20.72	20.72	-0.24%	497,211
Dec 4, 2025	20.54	20.96	20.41	20.77	20.77	0.92%	711,634
Dec 3, 2025	19.37	20.61	19.37	20.58	20.58	6.74%	783,971