Skip to main content
Helen of Troy Limited (HELE)
NASDAQ: HELE · Real-Time Price · USD
20.72
-0.05 (-0.24%)
At close: Dec 5, 2025, 4:00 PM EST
20.82
+0.10 (0.48%)
After-hours: Dec 5, 2025, 7:32 PM EST

Helen of Troy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.7221.1320.4520.7220.72-0.24%497,178
Dec 4, 202520.5420.9620.4120.7720.770.92%711,619
Dec 3, 202519.3720.6119.3720.5820.586.74%783,937
Dec 2, 202519.6519.6518.9719.2819.28-1.43%608,912
Dec 1, 202518.8819.9918.7719.5619.563.22%598,820
Nov 28, 202518.9519.0218.4518.9518.95-0.58%289,040
Nov 26, 202518.9419.1718.4419.0619.061.06%930,356
Nov 25, 202518.5719.7418.5718.8618.862.67%943,879
Nov 24, 202518.5018.8418.0518.3718.37-0.43%1,560,614
Nov 21, 202517.1618.5417.1618.4518.457.52%624,444
Nov 20, 202517.4217.6717.0117.1617.16-0.92%491,908
Nov 19, 202517.7017.7917.1117.3217.32-2.15%519,891
Nov 18, 202517.4017.7617.2817.7017.700.85%601,586
Nov 17, 202518.2118.3117.4817.5517.55-5.14%618,230
Nov 14, 202518.8618.9417.8118.5018.50-2.99%925,227
Nov 13, 202519.7120.4519.0119.0719.07-3.88%783,083
Nov 12, 202519.1019.9419.1019.8419.843.23%656,101
Nov 11, 202519.6420.0718.9319.2219.22-1.18%765,682
Nov 10, 202519.3919.8719.1219.4519.450.26%559,032
Nov 7, 202519.2019.6019.0219.4019.400.99%626,946
Nov 6, 202520.3220.4319.1119.2119.21-5.04%876,138
Nov 5, 202519.1920.2818.9520.2320.234.33%740,108
Nov 4, 202519.1319.5018.7019.3919.391.15%780,284
Nov 3, 202518.3619.4718.1319.1719.172.90%1,142,971
Oct 31, 202518.9019.0718.3318.6318.63-2.56%1,135,820
Oct 30, 202520.0020.4319.0719.1219.12-4.73%794,985
Oct 29, 202520.1721.0919.7220.0720.07-0.40%969,260
Oct 28, 202519.7721.1219.6820.1520.150.55%880,461
Oct 27, 202520.4820.5919.8720.0420.04-1.81%582,029
Oct 24, 202519.6520.5819.4020.4120.414.40%754,129
Oct 23, 202519.3219.7519.1819.5519.550.15%627,874
Oct 22, 202519.1819.9719.1519.5219.520.83%765,991
Oct 21, 202519.1819.8919.1519.3619.361.20%1,029,843
Oct 20, 202518.9719.3118.9019.1319.130.90%643,474
Oct 17, 202519.4919.9118.9418.9618.96-4.58%941,834
Oct 16, 202519.7620.0319.3519.8719.870.71%1,057,602
Oct 15, 202520.8020.8419.4819.7319.73-4.82%1,155,719
Oct 14, 202519.1020.9619.0520.7320.736.25%1,200,924
Oct 13, 202520.6520.6819.4719.5119.51-5.29%2,086,562
Oct 10, 202520.6421.4420.2220.6020.60-0.53%1,829,283
Oct 9, 202522.8123.7220.4020.7120.71-24.99%4,733,162
Oct 8, 202527.2227.6326.9727.6127.612.22%841,510
Oct 7, 202526.1627.2326.1627.0127.012.62%1,107,055
Oct 6, 202526.4126.6125.8626.3226.32-0.45%681,020
Oct 3, 202525.6226.8125.6226.4426.443.85%678,253
Oct 2, 202525.5626.2525.1025.4625.46-1.85%589,744
Oct 1, 202525.3726.1925.1125.9425.942.94%526,810
Sep 30, 202525.7025.7524.5425.2025.20-2.06%585,374
Sep 29, 202525.5026.3624.7925.7325.731.14%1,050,065
Sep 26, 202523.7925.5823.7025.4425.446.89%824,573