Helen of Troy Limited (HELE)
51.35
-2.01 (-3.77%)
At close: Mar 12, 2025, 3:59 PM
54.44
6.00%
After-hours: Mar 12, 2025, 04:07 PM EDT
HELE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 55.66 | 55.66 | 52.85 | 53.36 | -1.90 | -3.44% | 455,631 |
| Mar 10, 2025 | 56.73 | 57.68 | 54.18 | 55.26 | -1.47 | -2.59% | 420,247 |
| Mar 7, 2025 | 56.49 | 57.60 | 56.09 | 56.73 | 0.18 | 0.32% | 320,300 |
| Mar 6, 2025 | 54.89 | 56.83 | 54.23 | 56.55 | 1.46 | 2.65% | 360,520 |
| Mar 5, 2025 | 53.74 | 55.83 | 53.38 | 55.09 | 1.81 | 3.40% | 489,300 |
| Mar 4, 2025 | 52.85 | 53.95 | 52.15 | 53.28 | -0.38 | -0.71% | 499,300 |
| Mar 3, 2025 | 55.20 | 55.94 | 53.20 | 53.66 | -1.37 | -2.49% | 432,028 |
| Feb 28, 2025 | 56.96 | 57.95 | 54.08 | 55.03 | -2.21 | -3.86% | 670,600 |
| Feb 27, 2025 | 57.74 | 58.13 | 56.56 | 57.24 | -0.94 | -1.62% | 368,005 |
| Feb 26, 2025 | 58.54 | 59.01 | 57.78 | 58.18 | -0.55 | -0.94% | 354,023 |
| Feb 25, 2025 | 57.96 | 60.42 | 57.81 | 58.73 | 0.87 | 1.50% | 597,214 |
| Feb 24, 2025 | 58.98 | 59.16 | 57.81 | 57.86 | -0.94 | -1.60% | 324,518 |
| Feb 21, 2025 | 59.16 | 59.99 | 57.77 | 58.80 | 0.63 | 1.08% | 440,203 |
| Feb 20, 2025 | 56.67 | 58.95 | 56.33 | 58.17 | 1.35 | 2.38% | 522,700 |
| Feb 19, 2025 | 56.02 | 57.11 | 55.99 | 56.82 | 0.46 | 0.82% | 653,600 |
| Feb 18, 2025 | 56.37 | 57.77 | 55.00 | 56.36 | -0.17 | -0.30% | 479,322 |
| Feb 14, 2025 | 57.07 | 57.47 | 55.50 | 56.53 | -0.11 | -0.19% | 356,000 |
| Feb 13, 2025 | 55.89 | 57.00 | 55.46 | 56.64 | 1.05 | 1.89% | 251,200 |
| Feb 12, 2025 | 56.09 | 56.73 | 54.70 | 55.59 | -1.41 | -2.47% | 447,307 |
| Feb 11, 2025 | 56.67 | 57.89 | 56.22 | 57.00 | -0.33 | -0.58% | 342,900 |
| Feb 10, 2025 | 56.65 | 57.80 | 56.10 | 57.33 | 1.01 | 1.79% | 581,129 |
| Feb 7, 2025 | 57.31 | 58.04 | 55.75 | 56.32 | -1.41 | -2.44% | 352,900 |
| Feb 6, 2025 | 58.80 | 60.13 | 57.57 | 57.73 | -0.90 | -1.54% | 312,205 |
| Feb 5, 2025 | 59.57 | 59.66 | 58.24 | 58.63 | -1.03 | -1.73% | 283,501 |
| Feb 4, 2025 | 58.73 | 59.96 | 58.21 | 59.66 | 0.67 | 1.14% | 351,900 |
| Feb 3, 2025 | 60.83 | 60.83 | 58.36 | 58.99 | -2.79 | -4.52% | 447,700 |
| Jan 31, 2025 | 63.19 | 63.54 | 61.32 | 61.78 | -1.81 | -2.85% | 376,330 |
| Jan 30, 2025 | 64.55 | 64.86 | 63.01 | 63.59 | -0.64 | -1.00% | 272,521 |
| Jan 29, 2025 | 64.00 | 64.71 | 62.55 | 64.23 | 0.23 | 0.36% | 309,625 |
| Jan 28, 2025 | 66.14 | 66.71 | 63.86 | 64.00 | -2.60 | -3.90% | 355,342 |
| Jan 27, 2025 | 67.29 | 69.05 | 66.41 | 66.60 | -0.15 | -0.22% | 447,900 |
| Jan 24, 2025 | 65.06 | 66.89 | 64.81 | 66.75 | 1.43 | 2.19% | 311,123 |
| Jan 23, 2025 | 64.40 | 65.55 | 63.55 | 65.32 | 0.55 | 0.85% | 334,444 |
| Jan 22, 2025 | 64.64 | 66.11 | 64.45 | 64.77 | -0.31 | -0.48% | 298,532 |
| Jan 21, 2025 | 64.63 | 66.60 | 64.16 | 65.08 | 0.64 | 0.99% | 440,950 |
| Jan 17, 2025 | 67.06 | 67.10 | 64.25 | 64.44 | -1.46 | -2.22% | 391,800 |
| Jan 16, 2025 | 63.34 | 66.15 | 62.86 | 65.90 | 2.52 | 3.98% | 489,913 |
| Jan 15, 2025 | 64.45 | 64.69 | 63.05 | 63.38 | 0.62 | 0.99% | 338,274 |
| Jan 14, 2025 | 61.87 | 63.60 | 61.62 | 62.76 | 1.53 | 2.50% | 553,000 |
| Jan 13, 2025 | 61.98 | 63.10 | 60.70 | 61.23 | -0.75 | -1.21% | 579,200 |
| Jan 10, 2025 | 58.23 | 62.84 | 57.82 | 61.98 | 3.01 | 5.10% | 860,160 |
| Jan 8, 2025 | 56.88 | 59.49 | 53.32 | 58.97 | -0.32 | -0.54% | 1,187,833 |
| Jan 7, 2025 | 60.00 | 61.03 | 58.44 | 59.29 | -0.46 | -0.77% | 949,347 |
| Jan 6, 2025 | 59.07 | 61.26 | 59.07 | 59.75 | 0.88 | 1.49% | 668,173 |
| Jan 3, 2025 | 59.77 | 60.10 | 57.82 | 58.87 | -0.66 | -1.11% | 466,019 |
| Jan 2, 2025 | 60.51 | 61.42 | 59.29 | 59.53 | -0.30 | -0.50% | 427,504 |
| Dec 31, 2024 | 59.99 | 60.45 | 59.00 | 59.83 | 0.37 | 0.62% | 406,800 |
| Dec 30, 2024 | 60.08 | 60.16 | 59.03 | 59.46 | -1.08 | -1.78% | 409,855 |
| Dec 27, 2024 | 61.03 | 61.98 | 59.86 | 60.54 | -0.74 | -1.21% | 210,416 |
| Dec 26, 2024 | 61.02 | 61.87 | 60.45 | 61.28 | -0.30 | -0.49% | 264,814 |