Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
20.60
-0.11 (-0.53%)
At close: Oct 10, 2025, 4:00 PM EDT
20.52
-0.08 (-0.39%)
After-hours: Oct 10, 2025, 7:58 PM EDT
Helen of Troy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.64 | 21.44 | 20.22 | 20.60 | 20.60 | -0.53% | 1,829,283 |
| Oct 9, 2025 | 22.81 | 23.72 | 20.40 | 20.71 | 20.71 | -24.99% | 4,733,162 |
| Oct 8, 2025 | 27.22 | 27.63 | 26.97 | 27.61 | 27.61 | 2.22% | 841,510 |
| Oct 7, 2025 | 26.16 | 27.23 | 26.16 | 27.01 | 27.01 | 2.62% | 1,107,055 |
| Oct 6, 2025 | 26.41 | 26.61 | 25.86 | 26.32 | 26.32 | -0.45% | 681,020 |
| Oct 3, 2025 | 25.62 | 26.81 | 25.62 | 26.44 | 26.44 | 3.85% | 678,253 |
| Oct 2, 2025 | 25.56 | 26.25 | 25.10 | 25.46 | 25.46 | -1.85% | 589,744 |
| Oct 1, 2025 | 25.37 | 26.19 | 25.11 | 25.94 | 25.94 | 2.94% | 526,810 |
| Sep 30, 2025 | 25.70 | 25.75 | 24.54 | 25.20 | 25.20 | -2.06% | 585,374 |
| Sep 29, 2025 | 25.50 | 26.36 | 24.79 | 25.73 | 25.73 | 1.14% | 1,050,065 |
| Sep 26, 2025 | 23.79 | 25.58 | 23.70 | 25.44 | 25.44 | 6.89% | 824,573 |
| Sep 25, 2025 | 22.71 | 23.83 | 22.59 | 23.80 | 23.80 | 3.88% | 614,545 |
| Sep 24, 2025 | 22.23 | 23.18 | 22.23 | 22.91 | 22.91 | 2.37% | 781,236 |
| Sep 23, 2025 | 22.43 | 22.75 | 22.18 | 22.38 | 22.38 | 0.45% | 923,039 |
| Sep 22, 2025 | 22.32 | 23.03 | 22.12 | 22.28 | 22.28 | -1.55% | 831,081 |
| Sep 19, 2025 | 23.29 | 23.58 | 22.11 | 22.63 | 22.63 | -2.54% | 1,390,235 |
| Sep 18, 2025 | 23.15 | 23.55 | 22.90 | 23.22 | 23.22 | 1.31% | 536,760 |
| Sep 17, 2025 | 23.37 | 24.35 | 22.79 | 22.92 | 22.92 | -2.13% | 694,944 |
| Sep 16, 2025 | 23.88 | 24.02 | 23.26 | 23.42 | 23.42 | -1.43% | 491,246 |
| Sep 15, 2025 | 24.62 | 24.62 | 23.57 | 23.76 | 23.76 | -1.49% | 683,892 |
| Sep 12, 2025 | 24.70 | 24.74 | 23.92 | 24.12 | 24.12 | -2.35% | 510,339 |
| Sep 11, 2025 | 24.21 | 24.86 | 23.91 | 24.70 | 24.70 | 3.17% | 519,371 |
| Sep 10, 2025 | 23.70 | 24.23 | 23.10 | 23.94 | 23.94 | -0.04% | 780,611 |
| Sep 9, 2025 | 24.39 | 24.51 | 23.74 | 23.95 | 23.95 | -2.40% | 566,369 |
| Sep 8, 2025 | 25.69 | 25.69 | 24.42 | 24.54 | 24.54 | -4.03% | 695,252 |
| Sep 5, 2025 | 25.81 | 26.78 | 25.29 | 25.57 | 25.57 | -0.39% | 681,954 |
| Sep 4, 2025 | 25.92 | 26.19 | 25.16 | 25.67 | 25.67 | -0.96% | 825,197 |
| Sep 3, 2025 | 24.61 | 26.48 | 24.60 | 25.92 | 25.92 | 4.85% | 886,414 |
| Sep 2, 2025 | 24.46 | 24.78 | 23.77 | 24.72 | 24.72 | 0.69% | 608,121 |
| Aug 29, 2025 | 24.36 | 24.81 | 24.13 | 24.55 | 24.55 | 0.99% | 381,951 |
| Aug 28, 2025 | 25.29 | 25.29 | 24.17 | 24.31 | 24.31 | -2.99% | 491,664 |
| Aug 27, 2025 | 24.38 | 25.09 | 24.02 | 25.06 | 25.06 | 3.00% | 511,361 |
| Aug 26, 2025 | 24.48 | 24.89 | 24.05 | 24.33 | 24.33 | -0.90% | 909,455 |
| Aug 25, 2025 | 24.07 | 24.71 | 23.53 | 24.55 | 24.55 | 1.82% | 790,970 |
| Aug 22, 2025 | 23.37 | 24.55 | 23.26 | 24.11 | 24.11 | 4.19% | 762,260 |
| Aug 21, 2025 | 23.89 | 23.89 | 23.10 | 23.14 | 23.14 | -5.09% | 881,261 |
| Aug 20, 2025 | 23.80 | 24.50 | 23.38 | 24.38 | 24.38 | 1.46% | 1,023,004 |
| Aug 19, 2025 | 23.52 | 24.05 | 23.28 | 24.03 | 24.03 | 3.89% | 826,243 |
| Aug 18, 2025 | 23.03 | 23.67 | 22.75 | 23.13 | 23.13 | 0.26% | 589,801 |
| Aug 15, 2025 | 23.91 | 24.18 | 23.04 | 23.07 | 23.07 | -2.12% | 624,961 |
| Aug 14, 2025 | 23.15 | 23.66 | 22.26 | 23.57 | 23.57 | -2.24% | 722,079 |
| Aug 13, 2025 | 23.34 | 24.29 | 23.14 | 24.11 | 24.11 | 4.01% | 668,615 |
| Aug 12, 2025 | 22.30 | 23.59 | 22.24 | 23.18 | 23.18 | 5.22% | 519,033 |
| Aug 11, 2025 | 21.84 | 22.25 | 21.11 | 22.03 | 22.03 | 1.01% | 680,219 |
| Aug 8, 2025 | 21.97 | 22.12 | 21.53 | 21.81 | 21.81 | -0.82% | 397,993 |
| Aug 7, 2025 | 22.57 | 22.75 | 21.56 | 21.99 | 21.99 | -1.04% | 506,905 |
| Aug 6, 2025 | 22.97 | 23.06 | 22.15 | 22.22 | 22.22 | -2.33% | 368,140 |
| Aug 5, 2025 | 22.57 | 22.85 | 22.18 | 22.75 | 22.75 | 1.65% | 443,364 |
| Aug 4, 2025 | 21.76 | 22.56 | 21.67 | 22.38 | 22.38 | 3.76% | 725,933 |
| Aug 1, 2025 | 21.79 | 21.98 | 20.93 | 21.57 | 21.57 | -1.87% | 727,403 |