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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Helen of Troy Limited (HELE) NASDAQ