Helen of Troy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	27.73	29.38	27.65	29.06	29.06	5.56%	235,065
Aug 20, 2026	28.10	28.50	27.25	27.53	27.53	-3.10%	297,755
Aug 19, 2026	28.94	29.45	28.12	28.41	28.41	-1.15%	242,800
Aug 18, 2026	28.20	29.06	27.66	28.74	28.74	2.10%	332,258
Aug 17, 2026	29.68	29.68	27.96	28.15	28.15	-6.85%	458,341
Aug 14, 2026	29.87	30.39	29.53	30.22	30.22	0.73%	202,322
Aug 13, 2026	30.22	30.57	29.66	30.00	30.00	0.40%	204,021
Aug 12, 2026	29.27	30.13	28.50	29.88	29.88	2.05%	312,049
Aug 11, 2026	29.04	29.99	28.74	29.28	29.28	0.24%	253,977
Aug 10, 2026	29.74	29.84	28.34	29.21	29.21	-1.88%	437,742
Aug 7, 2026	28.77	29.89	28.77	29.77	29.77	3.30%	195,533
Aug 6, 2026	29.56	29.56	28.74	28.82	28.82	-2.50%	324,841
Aug 5, 2026	28.07	29.84	27.70	29.56	29.56	4.67%	488,527
Aug 4, 2026	29.06	29.94	27.87	28.24	28.24	-2.72%	434,795
Aug 3, 2026	27.92	29.58	27.92	29.03	29.03	5.07%	483,903
Jul 31, 2026	27.89	27.90	27.46	27.63	27.63	-0.90%	287,532
Jul 30, 2026	28.12	28.12	27.24	27.88	27.88	-0.96%	340,427
Jul 29, 2026	28.29	28.66	27.82	28.15	28.15	-2.43%	340,257
Jul 28, 2026	28.80	29.65	28.61	28.85	28.85	2.05%	363,342
Jul 27, 2026	28.50	29.17	27.88	28.27	28.27	-0.70%	383,475
Jul 24, 2026	27.00	28.50	26.86	28.47	28.47	6.07%	390,333
Jul 23, 2026	27.70	27.85	25.61	26.84	26.84	-4.79%	712,359
Jul 22, 2026	27.57	28.26	27.31	28.19	28.19	3.34%	349,176
Jul 21, 2026	27.97	28.43	26.66	27.28	27.28	-2.54%	500,771
Jul 20, 2026	28.11	28.77	27.83	27.99	27.99	-0.39%	435,969
Jul 17, 2026	28.24	28.95	27.55	28.10	28.10	-1.99%	380,105
Jul 16, 2026	28.05	29.32	28.05	28.67	28.67	2.21%	528,562
Jul 15, 2026	27.43	28.45	27.41	28.05	28.05	3.05%	394,917
Jul 14, 2026	27.76	27.87	26.90	27.22	27.22	-1.87%	532,707
Jul 13, 2026	26.71	28.75	26.69	27.74	27.74	5.32%	798,912
Jul 10, 2026	27.53	28.30	26.20	26.34	26.34	-3.97%	795,694
Jul 9, 2026	25.38	29.16	25.38	27.43	27.43	8.96%	1,282,353
Jul 8, 2026	26.69	28.16	25.13	25.18	25.18	-10.22%	1,246,871
Jul 7, 2026	27.49	28.45	27.41	28.04	28.04	1.85%	917,058
Jul 6, 2026	28.25	28.38	25.85	27.53	27.53	-2.17%	534,290
Jul 2, 2026	29.42	29.82	27.61	28.14	28.14	-4.09%	544,144
Jul 1, 2026	29.16	30.34	28.79	29.34	29.34	0.93%	476,700
Jun 30, 2026	28.46	29.18	27.90	29.07	29.07	1.36%	415,578
Jun 29, 2026	28.42	29.09	27.33	28.68	28.68	1.06%	375,998
Jun 26, 2026	27.83	28.70	27.61	28.38	28.38	1.98%	995,783
Jun 25, 2026	28.17	28.58	27.13	27.83	27.83	-0.32%	434,836
Jun 24, 2026	26.43	27.96	26.14	27.92	27.92	7.47%	561,720
Jun 23, 2026	26.00	26.75	25.87	25.98	25.98	-0.08%	363,860
Jun 22, 2026	26.44	26.98	25.37	26.00	26.00	-1.78%	690,623
Jun 18, 2026	27.18	27.65	26.41	26.47	26.47	-	700,099
Jun 17, 2026	28.43	29.28	26.26	26.47	26.47	-7.45%	540,697
Jun 16, 2026	29.00	29.75	28.05	28.60	28.60	-0.66%	669,238
Jun 15, 2026	30.05	30.42	28.76	28.79	28.79	-3.58%	391,502
Jun 12, 2026	29.04	30.68	28.78	29.86	29.86	2.82%	584,154
Jun 11, 2026	27.53	29.12	27.27	29.04	29.04	5.48%	512,357