Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
18.30
-0.72 (-3.79%)
Jan 23, 2026, 4:00 PM EST - Market closed
Helen of Troy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 19.65 | 19.65 | 18.97 | 19.28 | 19.28 | -1.43% | 608,912 |
| Dec 1, 2025 | 18.88 | 19.99 | 18.77 | 19.56 | 19.56 | 3.22% | 598,820 |
| Nov 28, 2025 | 18.95 | 19.02 | 18.45 | 18.95 | 18.95 | -0.58% | 289,044 |
| Nov 26, 2025 | 18.94 | 19.17 | 18.44 | 19.06 | 19.06 | 1.06% | 930,367 |
| Nov 25, 2025 | 18.57 | 19.74 | 18.57 | 18.86 | 18.86 | 2.67% | 943,883 |
| Nov 24, 2025 | 18.50 | 18.84 | 18.05 | 18.37 | 18.37 | -0.43% | 1,560,615 |
| Nov 21, 2025 | 17.16 | 18.54 | 17.16 | 18.45 | 18.45 | 7.52% | 624,600 |
| Nov 20, 2025 | 17.42 | 17.67 | 17.01 | 17.16 | 17.16 | -0.92% | 492,409 |
| Nov 19, 2025 | 17.70 | 17.79 | 17.11 | 17.32 | 17.32 | -2.15% | 519,891 |
| Nov 18, 2025 | 17.40 | 17.76 | 17.28 | 17.70 | 17.70 | 0.85% | 601,586 |
| Nov 17, 2025 | 18.21 | 18.31 | 17.48 | 17.55 | 17.55 | -5.14% | 618,230 |
| Nov 14, 2025 | 18.86 | 18.94 | 17.81 | 18.50 | 18.50 | -2.99% | 925,227 |
| Nov 13, 2025 | 19.71 | 20.45 | 19.01 | 19.07 | 19.07 | -3.88% | 783,083 |
| Nov 12, 2025 | 19.10 | 19.94 | 19.10 | 19.84 | 19.84 | 3.23% | 656,101 |
| Nov 11, 2025 | 19.64 | 20.07 | 18.93 | 19.22 | 19.22 | -1.18% | 765,682 |