Skip to main content
logo
Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
27.63
-0.25 (-0.90%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Helen of Troy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202627.8927.9027.4627.6327.63-0.90%287,532
Jul 30, 202628.1228.1227.2427.8827.88-0.96%340,427
Jul 29, 202628.2928.6627.8228.1528.15-2.43%340,257
Jul 28, 202628.8029.6528.6128.8528.852.05%363,342
Jul 27, 202628.5029.1727.8828.2728.27-0.70%383,475
Jul 24, 202627.0028.5026.8628.4728.476.07%390,333
Jul 23, 202627.7027.8525.6126.8426.84-4.79%712,359
Jul 22, 202627.5728.2627.3128.1928.193.34%349,176
Jul 21, 202627.9728.4326.6627.2827.28-2.54%500,771
Jul 20, 202628.1128.7727.8327.9927.99-0.39%435,969
Jul 17, 202628.2428.9527.5528.1028.10-1.99%380,105
Jul 16, 202628.0529.3228.0528.6728.672.21%528,562
Jul 15, 202627.4328.4527.4128.0528.053.05%394,917
Jul 14, 202627.7627.8726.9027.2227.22-1.87%532,707
Jul 13, 202626.7128.7526.6927.7427.745.32%798,912
Jul 10, 202627.5328.3026.2026.3426.34-3.97%795,694
Jul 9, 202625.3829.1625.3827.4327.438.96%1,282,353
Jul 8, 202626.6928.1625.1325.1825.18-10.22%1,246,871
Jul 7, 202627.4928.4527.4128.0428.041.85%917,058
Jul 6, 202628.2528.3825.8527.5327.53-2.17%534,290
Jul 2, 202629.4229.8227.6128.1428.14-4.09%544,144
Jul 1, 202629.1630.3428.7929.3429.340.93%476,700
Jun 30, 202628.4629.1827.9029.0729.071.36%415,578
Jun 29, 202628.4229.0927.3328.6828.681.06%375,998
Jun 26, 202627.8328.7027.6128.3828.381.98%995,783
Jun 25, 202628.1728.5827.1327.8327.83-0.32%434,836
Jun 24, 202626.4327.9626.1427.9227.927.47%561,720
Jun 23, 202626.0026.7525.8725.9825.98-0.08%363,860
Jun 22, 202626.4426.9825.3726.0026.00-1.78%690,623
Jun 18, 202627.1827.6526.4126.4726.47-700,099
Jun 17, 202628.4329.2826.2626.4726.47-7.45%540,697
Jun 16, 202629.0029.7528.0528.6028.60-0.66%669,238
Jun 15, 202630.0530.4228.7628.7928.79-3.58%391,502
Jun 12, 202629.0430.6828.7829.8629.862.82%584,154
Jun 11, 202627.5329.1227.2729.0429.045.48%512,357
Jun 10, 202626.9728.5526.7027.5327.532.08%487,790
Jun 9, 202625.3227.2925.2026.9726.976.77%462,174
Jun 8, 202624.5025.5424.0525.2625.263.78%498,032
Jun 5, 202625.1525.4524.3224.3424.34-2.76%412,090
Jun 4, 202625.9526.4224.7425.0325.03-2.11%445,934
Jun 3, 202626.7226.8625.1025.5725.57-4.34%760,544
Jun 2, 202626.5626.9026.0926.7326.730.26%494,189
Jun 1, 202626.9627.1425.6526.6626.66-1.77%366,774
May 29, 202626.8627.7826.8627.1427.140.07%592,308
May 28, 202627.0128.3426.9527.1227.12-0.48%425,478
May 27, 202626.9428.4726.9427.2527.252.21%568,858
May 26, 202625.6526.9525.5626.6626.663.94%620,569
May 22, 202624.8325.8024.6425.6525.653.47%389,791
May 21, 202623.7224.9923.1224.7924.793.51%799,374
May 20, 202624.0724.2023.0323.9523.95-1.68%623,751