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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.16	18.45	18.45	18.54	17.16	624,600
November 20, 2025	17.42	17.16	17.16	17.67	17.01	492,409
November 19, 2025	17.7	17.32	17.32	17.79	17.11	519,891
November 18, 2025	17.4	17.7	17.7	17.76	17.28	601,600
November 17, 2025	18.21	17.55	17.55	18.31	17.48	618,230
November 14, 2025	18.86	18.5	18.5	18.93	17.81	925,227
November 13, 2025	19.71	19.07	19.07	20.45	19.01	783,100
November 12, 2025	19.1	19.84	19.84	19.94	19.1	656,100
November 11, 2025	19.64	19.22	19.22	20.07	18.93	765,500
November 10, 2025	19.39	19.45	19.45	19.87	19.12	558,900
November 07, 2025	19.2	19.4	19.4	19.6	19.02	626,946
November 06, 2025	20.32	19.21	19.21	20.43	19.11	876,138
November 05, 2025	19.19	20.23	20.23	20.28	18.95	740,108
November 04, 2025	19.13	19.39	19.39	19.5	18.7	780,284
November 03, 2025	18.36	19.17	19.17	19.47	18.13	1.14M
October 31, 2025	18.9	18.63	18.63	19.07	18.33	1.14M
October 30, 2025	20	19.12	19.12	20.43	19.07	795,000
October 29, 2025	20.17	20.07	20.07	21.09	19.72	969,260
October 28, 2025	19.77	20.15	20.15	21.12	19.68	880,500
October 27, 2025	20.48	20.04	20.04	20.59	19.87	582,029
October 24, 2025	19.65	20.41	20.41	20.58	19.4	754,129
October 23, 2025	19.32	19.55	19.55	19.75	19.18	627,900
October 22, 2025	19.18	19.52	19.52	19.97	19.15	766,000
October 21, 2025	19.18	19.36	19.36	19.89	19.15	1.03M
October 20, 2025	18.97	19.13	19.13	19.31	18.9	643,474
October 17, 2025	19.49	18.96	18.96	19.91	18.93	941,834
October 16, 2025	19.76	19.87	19.87	20.03	19.35	1.06M
October 15, 2025	20.8	19.73	19.73	20.84	19.48	1.16M
October 14, 2025	19.1	20.73	20.73	20.96	19.05	1.2M
October 13, 2025	20.65	19.51	19.51	20.68	19.47	2.09M
October 10, 2025	20.64	20.6	20.6	21.44	20.22	1.83M
October 09, 2025	22.81	20.71	20.71	23.72	20.4	4.73M
October 08, 2025	27.22	27.61	27.61	27.63	26.97	841,510
October 07, 2025	26.16	27.01	27.01	27.23	26.16	1.11M
October 06, 2025	26.41	26.32	26.32	26.61	25.86	681,020
October 03, 2025	25.62	26.44	26.44	26.81	25.62	678,253
October 02, 2025	25.56	25.46	25.46	26.25	25.1	589,744
October 01, 2025	25.37	25.94	25.94	26.19	25.11	526,810
September 30, 2025	25.7	25.2	25.2	25.75	24.54	585,374
September 29, 2025	25.5	25.73	25.73	26.36	24.79	1.05M
September 26, 2025	23.79	25.44	25.44	25.58	23.7	824,573
September 25, 2025	22.71	23.8	23.8	23.83	22.59	614,545
September 24, 2025	22.23	22.91	22.91	23.18	22.23	781,236
September 23, 2025	22.43	22.38	22.38	22.75	22.18	923,039
September 22, 2025	22.32	22.28	22.28	23.03	22.12	831,081
September 19, 2025	23.29	22.63	22.63	23.58	22.11	1.39M
September 18, 2025	23.15	23.22	23.22	23.55	22.9	536,800
September 17, 2025	23.37	22.92	22.92	24.35	22.79	694,500
September 16, 2025	23.88	23.42	23.42	24.02	23.26	491,246
September 15, 2025	24.62	23.76	23.76	24.62	23.57	683,892
September 12, 2025	24.7	24.12	24.12	24.74	23.92	510,339
September 11, 2025	24.21	24.7	24.7	24.86	23.91	519,371

Helen of Troy Limited (HELE) NASDAQ