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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25.81	25.57	25.57	26.78	25.29	681,954
September 04, 2025	25.92	25.67	25.67	26.19	25.16	825,200
September 03, 2025	24.61	25.92	25.92	26.48	24.6	886,557
September 02, 2025	24.46	24.72	24.72	24.78	23.77	608,121
August 29, 2025	24.36	24.55	24.55	24.81	24.13	381,951
August 28, 2025	25.29	24.31	24.31	25.29	24.17	491,664
August 27, 2025	24.38	25.06	25.06	25.09	24.02	511,361
August 26, 2025	24.48	24.33	24.33	24.89	24.05	909,500
August 25, 2025	24.07	24.55	24.55	24.71	23.53	791,000
August 22, 2025	23.37	24.11	24.11	24.55	23.26	762,260
August 21, 2025	23.89	23.14	23.14	23.89	23.1	881,261
August 20, 2025	23.8	24.38	24.38	24.5	23.38	1.02M
August 19, 2025	23.52	24.03	24.03	24.05	23.28	826,243
August 18, 2025	23.03	23.13	23.13	23.67	22.75	589,801
August 15, 2025	23.91	23.07	23.07	24.18	23.04	624,961
August 14, 2025	23.15	23.57	23.57	23.66	22.26	722,100
August 13, 2025	23.34	24.11	24.11	24.29	23.14	668,615
August 12, 2025	22.3	23.18	23.18	23.59	22.24	519,033
August 11, 2025	21.84	22.03	22.03	22.25	21.11	680,219
August 08, 2025	21.97	21.81	21.81	22.12	21.53	398,000
August 07, 2025	22.57	21.99	21.99	22.75	21.56	506,905
August 06, 2025	22.97	22.22	22.22	23.06	22.15	368,140
August 05, 2025	22.57	22.75	22.75	22.85	22.18	443,364
August 04, 2025	21.76	22.38	22.38	22.56	21.66	725,933
August 01, 2025	21.79	21.57	21.57	21.98	20.93	727,403
July 31, 2025	22.06	21.98	21.98	22.3	21.67	677,435
July 30, 2025	22.79	22.4	22.4	23.29	22.03	614,057
July 29, 2025	23.5	22.75	22.75	24.05	22.58	600,900
July 28, 2025	24.31	23.48	23.48	24.31	23.36	538,262
July 25, 2025	23.77	24.11	24.11	24.17	23.13	563,939
July 24, 2025	24.11	23.55	23.55	24.41	23.46	706,100
July 23, 2025	24	24.44	24.44	24.94	23.3	974,800
July 22, 2025	22.01	23.67	23.67	23.7	21.88	1.81M
July 21, 2025	22.2	21.69	21.69	22.25	21.24	1.12M
July 18, 2025	22.85	21.94	21.94	23.1	21.72	1.26M
July 17, 2025	22.46	22.7	22.7	23.25	22.32	1.43M
July 16, 2025	21.49	22.39	22.39	23.01	21.33	2.52M
July 15, 2025	21.83	20.05	20.05	21.83	20.02	2.26M
July 14, 2025	22.57	21.71	21.71	22.61	21.07	2.03M
July 11, 2025	23.74	22.55	22.55	24.59	22.11	2.46M
July 10, 2025	21.75	23.96	23.96	24.61	21.2	5.26M
July 09, 2025	31.71	31	31	31.71	30.56	853,700
July 08, 2025	30.22	31.29	31.29	31.98	29.78	817,560
July 07, 2025	31.92	30.1	30.1	32.53	29.94	810,671
July 03, 2025	33.54	32.66	32.66	33.73	32.26	391,800
July 02, 2025	31.22	33.25	33.25	33.6	30.65	926,222
July 01, 2025	28.24	31.07	31.07	32.16	28.23	904,365
June 30, 2025	28.34	28.38	28.38	28.68	27.7	673,500
June 27, 2025	28.04	28.34	28.34	28.44	27.55	562,578
June 26, 2025	27.79	27.72	27.72	28.25	27.08	590,100
June 25, 2025	27.82	27.6	27.6	28.32	27.32	534,822
June 24, 2025	27.93	28.06	28.06	28.35	27.45	460,800
June 23, 2025	26.35	27.45	27.45	27.48	25.9	436,310
June 20, 2025	26.37	26.73	26.73	26.79	25.98	864,527
June 18, 2025	26.37	25.98	25.98	26.78	25.93	357,016
June 17, 2025	27.54	26.39	26.39	27.73	26.27	396,762
June 16, 2025	27.48	27.91	27.91	28.18	26.95	474,462
June 13, 2025	27.48	27.06	27.06	28	26.9	629,937
June 12, 2025	28.02	27.99	27.99	28.62	27.28	504,292
June 11, 2025	29.95	28.44	28.44	30.03	28.4	838,300

Helen of Troy Limited (HELE) NASDAQ