Helen of Troy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	59.16	59.99	57.77	58.80	58.80	1.07%	374,159
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
Jan 15, 2025	64.45	64.69	63.05	63.38	63.38	0.99%	338,274
Jan 14, 2025	61.87	63.60	61.62	62.76	62.76	2.50%	552,977
Jan 13, 2025	61.98	63.10	60.70	61.23	61.23	-1.21%	579,172
Jan 10, 2025	58.23	62.84	57.82	61.98	61.98	5.11%	860,160
Jan 8, 2025	56.88	59.49	53.32	58.97	58.97	-0.55%	1,187,833
Jan 7, 2025	60.00	61.03	58.44	59.29	59.29	-0.77%	949,347
Jan 6, 2025	59.07	61.26	59.07	59.75	59.75	1.49%	668,173
Jan 3, 2025	59.77	60.10	57.82	58.87	58.87	-1.11%	466,019
Jan 2, 2025	60.51	61.42	59.29	59.53	59.53	-0.50%	427,504
Dec 31, 2024	59.99	60.45	59.00	59.83	59.83	0.62%	406,753
Dec 30, 2024	60.08	60.16	59.03	59.46	59.46	-1.78%	409,855
Dec 27, 2024	61.03	61.98	59.86	60.54	60.54	-1.21%	210,416
Dec 26, 2024	61.02	61.87	60.45	61.28	61.28	-0.49%	264,814
Dec 24, 2024	61.52	61.61	60.45	61.58	61.58	-0.24%	155,933
Dec 23, 2024	62.65	63.20	60.86	61.73	61.73	-1.67%	310,150
Dec 20, 2024	61.78	63.89	61.78	62.78	62.78	1.01%	632,398
Dec 19, 2024	63.91	64.58	61.91	62.15	62.15	-2.42%	297,862
Dec 18, 2024	67.24	67.54	63.26	63.69	63.69	-4.74%	258,686
Dec 17, 2024	67.06	67.76	66.11	66.86	66.86	-0.79%	313,489
Dec 16, 2024	68.03	68.47	66.06	67.39	67.39	-1.51%	424,340
Dec 13, 2024	69.29	70.23	68.00	68.42	68.42	-1.11%	360,743
Dec 12, 2024	70.33	71.00	69.10	69.19	69.19	-1.62%	418,235
Dec 11, 2024	72.52	72.70	70.08	70.33	70.33	-2.41%	371,322
Dec 10, 2024	72.91	73.79	71.20	72.07	72.07	-1.52%	317,551
Dec 9, 2024	73.68	75.68	72.89	73.18	73.18	0.66%	324,457
Dec 6, 2024	73.47	74.78	72.52	72.70	72.70	0.62%	256,011
Dec 5, 2024	73.79	73.79	72.12	72.25	72.25	-1.61%	211,687
Dec 4, 2024	73.27	74.78	73.08	73.43	73.43	0.27%	507,453
Dec 3, 2024	73.77	74.49	72.86	73.23	73.23	-0.76%	249,407
Dec 2, 2024	72.76	74.39	71.75	73.79	73.79	0.63%	414,184
Nov 29, 2024	72.82	73.91	72.72	73.33	73.33	1.13%	226,970
Nov 27, 2024	71.07	73.26	71.07	72.51	72.51	2.53%	263,237
Nov 26, 2024	70.66	71.33	69.28	70.72	70.72	-1.33%	396,274
Nov 25, 2024	70.87	75.25	70.87	71.67	71.67	2.50%	748,962
Nov 22, 2024	71.03	73.98	69.84	69.92	69.92	1.25%	906,133
Nov 21, 2024	66.80	69.69	66.40	69.06	69.06	3.38%	492,771
Nov 20, 2024	66.86	67.63	66.12	66.80	66.80	-0.43%	380,273
Nov 19, 2024	64.86	67.67	64.69	67.09	67.09	2.47%	403,152
Nov 18, 2024	64.54	65.59	63.58	65.47	65.47	0.85%	422,182
Nov 15, 2024	66.19	66.19	64.14	64.92	64.92	-1.20%	345,403
Nov 14, 2024	64.60	65.75	64.16	65.71	65.71	2.02%	311,109
Nov 13, 2024	66.08	66.45	64.24	64.41	64.41	-2.13%	348,314
Nov 12, 2024	65.73	67.24	65.10	65.81	65.81	-0.53%	395,251
Nov 11, 2024	63.11	66.21	62.59	66.16	66.16	5.89%	358,797
Nov 8, 2024	62.48	63.23	61.80	62.48	62.48	-0.37%	360,902
Nov 7, 2024	63.38	64.65	62.57	62.71	62.71	-1.06%	282,758
Nov 6, 2024	65.20	66.66	62.51	63.38	63.38	-2.54%	420,088
Nov 5, 2024	65.06	65.48	63.87	65.03	65.03	-0.67%	279,616
Nov 4, 2024	64.91	67.81	64.91	65.47	65.47	1.07%	448,864
Nov 1, 2024	63.98	65.62	63.33	64.78	64.78	1.78%	330,622
Oct 31, 2024	63.99	64.29	63.03	63.65	63.65	-0.87%	403,416
Oct 30, 2024	65.06	65.81	64.02	64.21	64.21	-2.09%	367,396
Oct 29, 2024	65.78	67.80	65.28	65.58	65.58	-0.68%	342,827
Oct 28, 2024	65.27	66.88	64.99	66.03	66.03	2.31%	315,021
Oct 25, 2024	65.24	66.38	64.30	64.54	64.54	-0.39%	321,834
Oct 24, 2024	64.89	66.24	64.22	64.79	64.79	0.33%	374,020
Oct 23, 2024	64.54	64.68	63.14	64.58	64.58	0.03%	340,699
Oct 22, 2024	65.23	65.24	63.67	64.56	64.56	-1.33%	325,846
Oct 21, 2024	67.62	67.85	64.85	65.43	65.43	-3.84%	380,899
Oct 18, 2024	66.96	68.72	66.58	68.04	68.04	2.01%	437,616
Oct 17, 2024	67.58	67.65	65.63	66.70	66.70	-1.45%	582,962
Oct 16, 2024	68.63	69.31	66.27	67.68	67.68	-1.60%	618,205
Oct 15, 2024	68.04	70.25	68.04	68.78	68.78	0.41%	517,769
Oct 14, 2024	71.24	71.24	68.00	68.50	68.50	-4.25%	646,659
Oct 11, 2024	72.29	72.91	71.18	71.54	71.54	-1.13%	802,134
Oct 10, 2024	73.50	75.18	72.05	72.36	72.36	-1.58%	976,761
Oct 9, 2024	73.66	77.95	71.85	73.52	73.52	17.88%	3,517,491
Oct 8, 2024	61.50	62.56	60.55	62.37	62.37	0.76%	823,938
Oct 7, 2024	62.36	63.39	61.32	61.90	61.90	-1.40%	585,124
Oct 4, 2024	62.49	63.17	61.73	62.78	62.78	2.01%	412,162
Oct 3, 2024	60.43	61.79	59.51	61.54	61.54	1.22%	382,732
Oct 2, 2024	61.29	61.58	60.72	60.80	60.80	-1.04%	538,324
Oct 1, 2024	61.62	62.31	60.32	61.44	61.44	-0.66%	427,911
Sep 30, 2024	61.70	63.43	61.41	61.85	61.85	0.26%	465,837
Sep 27, 2024	60.65	62.92	60.64	61.69	61.69	3.72%	482,484