Helen of Troy Limited - HELE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.63	18.52	18.52	19.44	18.32	606,700
February 19, 2026	18.5	18.65	18.65	18.72	18.08	429,023
February 18, 2026	17.75	18.65	18.65	18.95	17.54	537,112
February 17, 2026	17.63	17.62	17.62	17.72	17.15	784,946
February 13, 2026	17.13	17.64	17.64	17.84	16.68	576,334
February 12, 2026	17.6	16.9	16.9	17.94	16.85	857,142
February 11, 2026	18.25	17.72	17.72	18.27	17.31	510,200
February 10, 2026	18.87	18.41	18.41	19.44	18.35	589,705
February 09, 2026	18.82	18.9	18.9	18.98	18.32	434,600
February 06, 2026	17.98	18.76	18.76	19.05	17.95	756,812
February 05, 2026	18.52	18.16	18.16	18.9	18.03	833,500
February 04, 2026	17.58	18.5	18.5	18.64	17.56	981,183
February 03, 2026	17.81	17.34	17.34	18.89	17.22	729,946
February 02, 2026	16.56	17.84	17.84	17.96	16.36	815,800
January 30, 2026	16.63	16.56	16.56	16.83	16.29	792,475
January 29, 2026	17.21	16.7	16.7	17.45	16.61	763,699
January 28, 2026	17.67	17.31	17.31	17.85	17.01	1.13M
January 27, 2026	17.62	17.64	17.64	17.71	16.86	1.28M
January 26, 2026	18.38	17.78	17.78	18.42	17.77	788,303
January 23, 2026	18.91	18.3	18.3	19.5	18.19	796,165
January 22, 2026	19.13	19.02	19.02	19.8	18.95	589,400
January 21, 2026	19.2	19.14	19.14	19.79	18.97	615,238
January 20, 2026	18.56	19.11	19.11	19.22	18.4	856,000
January 16, 2026	19.45	19.04	19.04	19.64	18.48	942,305
January 15, 2026	18.98	19.53	19.53	20	18.68	910,000
January 14, 2026	18.65	19.05	19.05	19.36	18.43	848,029
January 13, 2026	18.73	18.67	18.67	18.95	18.26	886,304
January 12, 2026	19.28	18.78	18.78	20	18.62	1.01M
January 09, 2026	20.39	19.4	19.4	20.8	18.5	1.4M
January 08, 2026	19.3	20.58	20.58	21.8	18.08	2.52M
January 07, 2026	22	21.08	21.08	22.35	20.31	1.05M
January 06, 2026	20.77	21.76	21.76	21.78	20.65	646,400
January 05, 2026	20.48	20.77	20.77	21.64	20.26	638,119
January 02, 2026	21.6	20.61	20.61	21.67	19.81	886,104
December 31, 2025	21.2	21.25	21.25	21.5	21.11	872,914
December 30, 2025	21.09	21.27	21.27	21.45	20.95	440,302
December 29, 2025	21.07	21.1	21.1	21.23	20.59	470,119
December 26, 2025	20.36	21.14	21.14	21.21	20.12	494,056
December 24, 2025	19.98	20.43	20.43	20.7	19.86	379,837
December 23, 2025	20.55	19.81	19.81	20.69	19.67	605,323
December 22, 2025	20.52	20.44	20.44	21.38	20.39	700,445
December 19, 2025	19.51	20.42	20.42	20.54	19.1	5.52M
December 18, 2025	20.54	19.84	19.84	20.98	19.76	809,208
December 17, 2025	20.25	20.52	20.52	21.15	20.09	901,454
December 16, 2025	20.79	20.35	20.35	20.8	20.18	928,243
December 15, 2025	20.93	20.89	20.89	21.45	20.5	1.21M
December 12, 2025	21.91	21	21	21.96	20.95	577,012
December 11, 2025	21.29	21.96	21.96	22.15	21.29	838,422
December 10, 2025	20.82	21.31	21.31	21.73	20.55	1.09M
December 09, 2025	20.27	20.77	20.77	21.05	20	683,046
December 08, 2025	20.7	20.55	20.55	20.92	20.09	1.12M
December 05, 2025	20.72	20.72	20.72	21.13	20.45	497,211
December 04, 2025	20.54	20.77	20.77	20.96	20.45	711,619
December 03, 2025	19.37	20.58	20.58	20.61	19.37	783,900
December 02, 2025	19.65	19.28	19.28	19.65	18.97	608,912
December 01, 2025	18.88	19.56	19.56	19.99	18.77	598,820
November 28, 2025	18.95	18.95	18.95	19.02	18.45	289,042
November 26, 2025	18.94	19.06	19.06	19.17	18.44	930,400
November 25, 2025	18.57	18.86	18.86	19.74	18.57	943,883
November 24, 2025	18.5	18.37	18.37	18.84	18.05	1.56M

Helen of Troy Limited (HELE) NASDAQ