Helen of Troy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	58.82	59.85	58.58	59.48	59.48	3.35%	344,747
Sep 25, 2024	59.62	59.90	56.88	57.55	57.55	-3.92%	643,933
Sep 24, 2024	59.69	60.85	59.69	59.90	59.90	0.54%	500,274
Sep 23, 2024	60.10	60.92	59.17	59.58	59.58	-0.15%	718,563
Sep 20, 2024	59.26	61.44	58.10	59.67	59.67	-0.10%	5,728,651
Sep 19, 2024	60.62	60.62	59.05	59.73	59.73	0.84%	747,665
Sep 18, 2024	59.79	61.11	58.71	59.23	59.23	-0.84%	661,485
Sep 17, 2024	59.83	60.67	59.26	59.73	59.73	0.95%	499,797
Sep 16, 2024	58.44	59.83	58.37	59.17	59.17	1.98%	404,410
Sep 13, 2024	56.05	58.18	56.05	58.02	58.02	4.41%	361,010
Sep 12, 2024	55.27	56.31	54.26	55.57	55.57	0.74%	268,434
Sep 11, 2024	54.13	55.19	53.05	55.16	55.16	1.30%	524,239
Sep 10, 2024	54.86	55.05	52.93	54.45	54.45	-1.05%	412,151
Sep 9, 2024	54.91	58.08	53.49	55.03	55.03	0.38%	1,167,753
Sep 6, 2024	56.00	56.00	52.24	54.82	54.82	3.57%	878,974
Sep 5, 2024	54.19	54.42	52.57	52.93	52.93	-1.53%	314,304
Sep 4, 2024	53.39	54.59	52.55	53.75	53.75	0.33%	349,233
Sep 3, 2024	52.99	54.72	52.90	53.58	53.58	0.37%	686,459
Aug 30, 2024	53.23	53.47	52.39	53.38	53.38	1.02%	553,034
Aug 29, 2024	53.34	53.66	52.40	52.84	52.84	-0.06%	225,594
Aug 28, 2024	52.72	53.42	52.25	52.87	52.87	-0.15%	305,516
Aug 27, 2024	53.79	53.99	52.62	52.95	52.95	-2.14%	338,084
Aug 26, 2024	53.61	54.52	53.13	54.11	54.11	1.41%	284,464
Aug 23, 2024	51.34	54.25	51.26	53.36	53.36	4.44%	487,021
Aug 22, 2024	52.45	52.66	51.03	51.09	51.09	-2.63%	406,804
Aug 21, 2024	51.11	53.74	51.11	52.47	52.47	3.39%	1,021,614
Aug 20, 2024	50.86	51.40	50.37	50.75	50.75	-0.74%	291,660
Aug 19, 2024	51.92	52.41	50.78	51.13	51.13	-0.75%	370,818
Aug 16, 2024	51.26	52.42	51.06	51.52	51.52	-0.05%	572,310
Aug 15, 2024	49.97	52.42	49.92	51.54	51.54	6.29%	924,837
Aug 14, 2024	50.42	50.61	48.05	48.49	48.49	-3.75%	640,328
Aug 13, 2024	49.89	51.21	49.81	50.38	50.38	1.33%	1,177,463
Aug 12, 2024	53.30	53.89	49.56	49.72	49.72	-6.68%	727,215
Aug 9, 2024	55.26	55.26	53.28	53.28	53.28	-3.20%	323,253
Aug 8, 2024	54.64	55.67	54.53	55.04	55.04	1.38%	435,177
Aug 7, 2024	56.18	56.33	54.24	54.29	54.29	-1.92%	513,368
Aug 6, 2024	55.95	56.02	54.93	55.35	55.35	-1.07%	332,608
Aug 5, 2024	53.52	56.37	52.77	55.95	55.95	-0.25%	541,825
Aug 2, 2024	54.98	56.42	53.14	56.09	56.09	-1.13%	537,171
Aug 1, 2024	59.33	60.09	55.61	56.73	56.73	-4.03%	605,388