Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
54.02
-0.04 (-0.07%)
At close: Mar 28, 2025, 4:00 PM
52.96
-1.06 (-1.96%)
After-hours: Mar 28, 2025, 4:25 PM EDT
Helen of Troy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 53.92 | 54.25 | 52.66 | 54.02 | - | -0.07% | 310,864 |
| 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 |
| Mar 19, 2025 | 51.65 | 52.44 | 50.41 | 51.41 | 51.41 | -0.75% | 383,827 |
| Mar 18, 2025 | 53.26 | 53.34 | 51.72 | 51.80 | 51.80 | -3.27% | 314,811 |
| Mar 17, 2025 | 52.49 | 53.98 | 52.35 | 53.55 | 53.55 | 2.10% | 480,347 |
| Mar 14, 2025 | 51.01 | 52.54 | 50.40 | 52.45 | 52.45 | 3.35% | 390,666 |
| Mar 13, 2025 | 51.04 | 51.95 | 49.90 | 50.75 | 50.75 | -0.98% | 524,139 |
| Mar 12, 2025 | 53.36 | 53.66 | 50.73 | 51.25 | 51.25 | -3.95% | 481,285 |
| Mar 11, 2025 | 55.66 | 55.66 | 52.85 | 53.36 | 53.36 | -3.44% | 460,269 |
| Mar 10, 2025 | 56.73 | 57.68 | 54.18 | 55.26 | 55.26 | -2.59% | 400,847 |
| Mar 7, 2025 | 56.49 | 57.60 | 56.09 | 56.73 | 56.73 | 0.32% | 320,267 |
| Mar 6, 2025 | 54.89 | 56.83 | 54.23 | 56.55 | 56.55 | 2.65% | 360,520 |
| Mar 5, 2025 | 53.74 | 55.83 | 53.38 | 55.09 | 55.09 | 3.40% | 489,285 |
| Mar 4, 2025 | 52.85 | 53.95 | 52.15 | 53.28 | 53.28 | -0.71% | 499,285 |
| Mar 3, 2025 | 55.20 | 55.94 | 53.20 | 53.66 | 53.66 | -2.49% | 432,028 |
| Feb 28, 2025 | 56.96 | 57.95 | 54.08 | 55.03 | 55.03 | -3.86% | 670,574 |
| Feb 27, 2025 | 57.74 | 58.13 | 56.56 | 57.24 | 57.24 | -1.62% | 368,005 |
| Feb 26, 2025 | 58.54 | 59.01 | 57.78 | 58.18 | 58.18 | -0.94% | 354,023 |
| Feb 25, 2025 | 57.96 | 60.42 | 57.81 | 58.73 | 58.73 | 1.50% | 597,214 |
| Feb 24, 2025 | 58.98 | 59.16 | 57.81 | 57.86 | 57.86 | -1.59% | 324,518 |
| Feb 21, 2025 | 59.16 | 59.99 | 57.77 | 58.80 | 58.80 | 1.07% | 440,203 |
| Feb 20, 2025 | 56.67 | 58.95 | 56.33 | 58.17 | 58.17 | 2.38% | 522,687 |
| Feb 19, 2025 | 56.02 | 57.11 | 55.99 | 56.82 | 56.82 | 0.82% | 653,594 |
| Feb 18, 2025 | 56.37 | 57.77 | 55.00 | 56.36 | 56.36 | -0.30% | 479,322 |
| Feb 14, 2025 | 57.07 | 57.47 | 55.50 | 56.53 | 56.53 | -0.19% | 355,974 |
| Feb 13, 2025 | 55.89 | 57.00 | 55.46 | 56.64 | 56.64 | 1.89% | 251,171 |
| Feb 12, 2025 | 56.09 | 56.73 | 54.70 | 55.59 | 55.59 | -2.47% | 447,307 |
| Feb 11, 2025 | 56.67 | 57.89 | 56.22 | 57.00 | 57.00 | -0.58% | 342,867 |
| Feb 10, 2025 | 56.65 | 57.80 | 56.10 | 57.33 | 57.33 | 1.79% | 581,129 |
| Feb 7, 2025 | 57.31 | 58.04 | 55.75 | 56.32 | 56.32 | -2.44% | 352,898 |
| Feb 6, 2025 | 58.80 | 60.13 | 57.57 | 57.73 | 57.73 | -1.54% | 312,205 |
| Feb 5, 2025 | 59.57 | 59.66 | 58.24 | 58.63 | 58.63 | -1.73% | 283,501 |
| Feb 4, 2025 | 58.73 | 59.96 | 58.21 | 59.66 | 59.66 | 1.14% | 351,854 |
| Feb 3, 2025 | 60.83 | 60.83 | 58.36 | 58.99 | 58.99 | -4.52% | 447,663 |
| Jan 31, 2025 | 63.19 | 63.54 | 61.32 | 61.78 | 61.78 | -2.85% | 376,330 |
| Jan 30, 2025 | 64.55 | 64.86 | 63.01 | 63.59 | 63.59 | -1.00% | 272,521 |
| Jan 29, 2025 | 64.00 | 64.71 | 62.55 | 64.23 | 64.23 | 0.36% | 309,625 |
| Jan 28, 2025 | 66.14 | 66.71 | 63.86 | 64.00 | 64.00 | -3.90% | 355,342 |
| Jan 27, 2025 | 67.29 | 69.05 | 66.41 | 66.60 | 66.60 | -0.22% | 447,900 |
| Jan 24, 2025 | 65.06 | 66.89 | 64.81 | 66.75 | 66.75 | 2.19% | 311,123 |
| Jan 23, 2025 | 64.40 | 65.55 | 63.55 | 65.32 | 65.32 | 0.85% | 334,444 |
| Jan 22, 2025 | 64.64 | 66.11 | 64.45 | 64.77 | 64.77 | -0.48% | 298,532 |
| Jan 21, 2025 | 64.63 | 66.60 | 64.16 | 65.08 | 65.08 | 0.99% | 440,950 |
| Jan 17, 2025 | 67.06 | 67.10 | 64.25 | 64.44 | 64.44 | -2.22% | 391,776 |
| Jan 16, 2025 | 63.34 | 66.15 | 62.86 | 65.90 | 65.90 | 3.98% | 489,913 |