Helen of Troy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	26.60	26.86	25.18	25.64	25.64	-4.11%	581,502
Oct 2, 2026	27.18	27.35	25.79	26.74	26.74	-0.41%	602,842
Oct 1, 2026	27.40	27.76	26.58	26.85	26.85	-2.04%	352,404
Sep 30, 2026	28.41	28.41	27.29	27.41	27.41	-2.63%	317,130
Sep 29, 2026	29.28	29.33	27.78	28.15	28.15	-3.46%	444,247
Sep 28, 2026	28.56	29.61	28.22	29.16	29.16	1.85%	433,526
Sep 25, 2026	29.45	30.10	28.56	28.63	28.63	-2.45%	515,947
Sep 24, 2026	29.58	29.80	28.89	29.35	29.35	-0.61%	328,218
Sep 23, 2026	29.21	30.04	28.50	29.53	29.53	0.14%	452,137
Sep 22, 2026	27.94	29.55	27.94	29.49	29.49	6.65%	398,255
Sep 21, 2026	26.99	27.88	26.33	27.65	27.65	3.02%	442,573
Sep 18, 2026	27.11	27.52	26.75	26.84	26.84	-2.54%	898,626
Sep 17, 2026	27.58	27.78	26.80	27.54	27.54	1.18%	222,882
Sep 16, 2026	26.90	27.77	26.90	27.22	27.22	1.00%	304,489
Sep 15, 2026	27.38	27.38	26.55	26.95	26.95	-2.07%	384,603
Sep 14, 2026	26.74	27.95	26.70	27.52	27.52	2.65%	344,359
Sep 11, 2026	27.00	27.24	26.31	26.81	26.81	1.17%	290,996
Sep 10, 2026	27.47	27.61	26.30	26.50	26.50	-3.00%	516,322
Sep 9, 2026	27.83	28.10	26.93	27.32	27.32	-2.67%	309,478
Sep 8, 2026	28.20	28.66	27.85	28.07	28.07	-1.16%	290,422
Sep 4, 2026	27.97	28.64	27.72	28.40	28.40	0.78%	240,431
Sep 3, 2026	28.86	28.86	27.59	28.18	28.18	-1.43%	277,478
Sep 2, 2026	28.68	29.04	28.55	28.59	28.59	0.28%	293,694
Sep 1, 2026	29.62	29.92	28.06	28.51	28.51	-5.28%	388,236
Aug 31, 2026	28.59	30.54	28.01	30.10	30.10	5.17%	821,455
Aug 28, 2026	28.97	29.89	28.55	28.62	28.62	-1.04%	544,253
Aug 27, 2026	28.92	29.38	28.40	28.92	28.92	-0.75%	283,901
Aug 26, 2026	28.84	29.38	28.54	29.14	29.14	0.83%	498,236
Aug 25, 2026	28.55	28.93	27.71	28.90	28.90	1.12%	210,288
Aug 24, 2026	29.16	29.48	28.42	28.58	28.58	-1.65%	253,725
Aug 21, 2026	27.73	29.38	27.65	29.06	29.06	5.56%	235,086
Aug 20, 2026	28.10	28.50	27.25	27.53	27.53	-3.10%	297,761
Aug 19, 2026	28.94	29.45	28.12	28.41	28.41	-1.15%	242,806
Aug 18, 2026	28.20	29.06	27.66	28.74	28.74	2.10%	332,261
Aug 17, 2026	29.68	29.68	27.96	28.15	28.15	-6.85%	458,343
Aug 14, 2026	29.87	30.39	29.53	30.22	30.22	0.73%	206,400
Aug 13, 2026	30.22	30.57	29.66	30.00	30.00	0.40%	204,022
Aug 12, 2026	29.27	30.13	28.50	29.88	29.88	2.05%	312,050
Aug 11, 2026	29.04	29.99	28.74	29.28	29.28	0.24%	256,524
Aug 10, 2026	29.74	29.84	28.34	29.21	29.21	-1.88%	437,777
Aug 7, 2026	28.77	29.89	28.77	29.77	29.77	3.30%	195,550
Aug 6, 2026	29.56	29.56	28.74	28.82	28.82	-2.50%	324,844
Aug 5, 2026	28.07	29.84	27.70	29.56	29.56	4.67%	488,551
Aug 4, 2026	29.06	29.94	27.87	28.24	28.24	-2.72%	434,826
Aug 3, 2026	27.92	29.58	27.92	29.03	29.03	5.07%	483,907
Jul 31, 2026	27.89	27.90	27.46	27.63	27.63	-0.90%	287,534
Jul 30, 2026	28.12	28.12	27.24	27.88	27.88	-0.96%	340,428
Jul 29, 2026	28.29	28.66	27.82	28.15	28.15	-2.43%	340,263
Jul 28, 2026	28.80	29.65	28.61	28.85	28.85	2.05%	363,410
Jul 27, 2026	28.50	29.17	27.88	28.27	28.27	-0.70%	383,501