Helen of Troy Limited (HELE)
32.64
-0.98 (-2.91%)
At close: Apr 15, 2025, 3:59 PM
33.21
1.75%
After-hours: Apr 15, 2025, 07:12 PM EDT
Helen of Troy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 35.42 | 35.42 | 35.61 | 35.61 | 33.31 | 33.31 | 33.62 | 33.62 | -1.93% | 615,629 |
| Apr 11, 2025 | 34.96 | 34.96 | 35.65 | 35.65 | 33.16 | 33.16 | 34.28 | 34.28 | -2.59% | 753,800 |
| Apr 10, 2025 | 39.41 | 39.41 | 39.69 | 39.69 | 34.41 | 34.41 | 35.19 | 35.19 | -11.96% | 922,000 |
| Apr 9, 2025 | 35.51 | 35.51 | 40.98 | 40.98 | 35.42 | 35.42 | 39.97 | 39.97 | 10.26% | 1,368,600 |
| Apr 8, 2025 | 42.39 | 42.39 | 43.12 | 43.12 | 35.96 | 35.96 | 36.25 | 36.25 | -14.08% | 733,929 |
| Apr 7, 2025 | 43.23 | 43.23 | 45.27 | 45.27 | 41.51 | 41.51 | 42.19 | 42.19 | -5.74% | 715,547 |
| Apr 4, 2025 | 44.81 | 44.81 | 45.47 | 45.47 | 41.95 | 41.95 | 44.76 | 44.76 | -3.28% | 940,500 |
| Apr 3, 2025 | 49.50 | 49.50 | 49.65 | 49.65 | 45.81 | 45.81 | 46.28 | 46.28 | -13.11% | 560,048 |
| Apr 2, 2025 | 52.55 | 52.55 | 53.37 | 53.37 | 52.35 | 52.35 | 53.26 | 53.26 | 1.12% | 270,654 |
| Apr 1, 2025 | 53.45 | 53.45 | 53.96 | 53.96 | 52.11 | 52.11 | 52.67 | 52.67 | -1.53% | 369,200 |
| Mar 31, 2025 | 53.38 | 53.38 | 54.22 | 54.22 | 52.55 | 52.55 | 53.49 | 53.49 | -0.98% | 374,500 |
| Mar 28, 2025 | 53.92 | 53.92 | 54.25 | 54.25 | 52.63 | 52.63 | 54.02 | 54.02 | -0.07% | 341,500 |
| Mar 27, 2025 | 51.12 | 51.12 | 54.11 | 54.11 | 51.12 | 51.12 | 54.06 | 54.06 | 5.07% | 466,500 |
| Mar 26, 2025 | 50.65 | 50.65 | 51.51 | 51.51 | 50.36 | 50.36 | 51.45 | 51.45 | 2.10% | 286,200 |
| Mar 25, 2025 | 52.71 | 52.71 | 52.87 | 52.87 | 50.22 | 50.22 | 50.39 | 50.39 | -4.92% | 375,300 |
| Mar 24, 2025 | 53.57 | 53.57 | 54.21 | 54.21 | 52.01 | 52.01 | 53.00 | 53.00 | 0.28% | 423,636 |
| Mar 21, 2025 | 51.51 | 51.51 | 53.36 | 53.36 | 51.20 | 51.20 | 52.85 | 52.85 | 1.26% | 1,387,300 |
| Mar 20, 2025 | 51.10 | 51.10 | 53.25 | 53.25 | 50.78 | 50.78 | 52.19 | 52.19 | 1.52% | 335,306 |
| Mar 19, 2025 | 51.65 | 51.65 | 52.44 | 52.44 | 50.41 | 50.41 | 51.41 | 51.41 | -0.75% | 383,827 |
| Mar 18, 2025 | 53.26 | 53.26 | 53.34 | 53.34 | 51.72 | 51.72 | 51.80 | 51.80 | -3.27% | 314,811 |
| Mar 17, 2025 | 52.49 | 52.49 | 53.98 | 53.98 | 52.35 | 52.35 | 53.55 | 53.55 | 2.10% | 480,347 |
| Mar 14, 2025 | 51.01 | 51.01 | 52.54 | 52.54 | 50.40 | 50.40 | 52.45 | 52.45 | 3.35% | 390,700 |
| Mar 13, 2025 | 51.04 | 51.04 | 51.95 | 51.95 | 49.90 | 49.90 | 50.75 | 50.75 | -0.98% | 524,139 |
| Mar 12, 2025 | 53.36 | 53.36 | 53.66 | 53.66 | 50.73 | 50.73 | 51.25 | 51.25 | -3.95% | 481,285 |
| Mar 11, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 52.85 | 52.85 | 53.36 | 53.36 | -3.44% | 460,300 |
| Mar 10, 2025 | 56.73 | 56.73 | 57.68 | 57.68 | 54.18 | 54.18 | 55.26 | 55.26 | -2.59% | 420,247 |
| Mar 7, 2025 | 56.49 | 56.49 | 57.60 | 57.60 | 56.09 | 56.09 | 56.73 | 56.73 | 0.32% | 320,300 |
| Mar 6, 2025 | 54.89 | 54.89 | 56.83 | 56.83 | 54.23 | 54.23 | 56.55 | 56.55 | 2.65% | 360,520 |
| Mar 5, 2025 | 53.74 | 53.74 | 55.83 | 55.83 | 53.38 | 53.38 | 55.09 | 55.09 | 3.40% | 489,300 |
| Mar 4, 2025 | 52.85 | 52.85 | 53.95 | 53.95 | 52.15 | 52.15 | 53.28 | 53.28 | -0.71% | 499,300 |
| Mar 3, 2025 | 55.20 | 55.20 | 55.94 | 55.94 | 53.20 | 53.20 | 53.66 | 53.66 | -2.49% | 432,028 |
| Feb 28, 2025 | 56.96 | 56.96 | 57.95 | 57.95 | 54.08 | 54.08 | 55.03 | 55.03 | -3.86% | 670,600 |
| Feb 27, 2025 | 57.74 | 57.74 | 58.13 | 58.13 | 56.56 | 56.56 | 57.24 | 57.24 | -1.62% | 368,005 |
| Feb 26, 2025 | 58.54 | 58.54 | 59.01 | 59.01 | 57.78 | 57.78 | 58.18 | 58.18 | -0.94% | 354,023 |
| Feb 25, 2025 | 57.96 | 57.96 | 60.42 | 60.42 | 57.81 | 57.81 | 58.73 | 58.73 | 1.50% | 597,214 |
| Feb 24, 2025 | 58.98 | 58.98 | 59.16 | 59.16 | 57.81 | 57.81 | 57.86 | 57.86 | -1.60% | 324,518 |
| Feb 21, 2025 | 59.16 | 59.16 | 59.99 | 59.99 | 57.77 | 57.77 | 58.80 | 58.80 | 1.08% | 440,203 |
| Feb 20, 2025 | 56.67 | 56.67 | 58.95 | 58.95 | 56.33 | 56.33 | 58.17 | 58.17 | 2.38% | 522,700 |
| Feb 19, 2025 | 56.02 | 56.02 | 57.11 | 57.11 | 55.99 | 55.99 | 56.82 | 56.82 | 0.82% | 653,600 |
| Feb 18, 2025 | 56.37 | 56.37 | 57.77 | 57.77 | 55.00 | 55.00 | 56.36 | 56.36 | -0.30% | 479,322 |
| Feb 14, 2025 | 57.07 | 57.07 | 57.47 | 57.47 | 55.50 | 55.50 | 56.53 | 56.53 | -0.19% | 356,000 |
| Feb 13, 2025 | 55.89 | 55.89 | 57.00 | 57.00 | 55.46 | 55.46 | 56.64 | 56.64 | 1.89% | 251,200 |
| Feb 12, 2025 | 56.09 | 56.09 | 56.73 | 56.73 | 54.70 | 54.70 | 55.59 | 55.59 | -2.47% | 447,307 |
| Feb 11, 2025 | 56.67 | 56.67 | 57.89 | 57.89 | 56.22 | 56.22 | 57.00 | 57.00 | -0.58% | 342,900 |
| Feb 10, 2025 | 56.65 | 56.65 | 57.80 | 57.80 | 56.10 | 56.10 | 57.33 | 57.33 | 1.79% | 581,129 |
| Feb 7, 2025 | 57.31 | 57.31 | 58.04 | 58.04 | 55.75 | 55.75 | 56.32 | 56.32 | -2.44% | 352,900 |
| Feb 6, 2025 | 58.80 | 58.80 | 60.13 | 60.13 | 57.57 | 57.57 | 57.73 | 57.73 | -1.54% | 312,205 |
| Feb 5, 2025 | 59.57 | 59.57 | 59.66 | 59.66 | 58.24 | 58.24 | 58.63 | 58.63 | -1.73% | 283,501 |
| Feb 4, 2025 | 58.73 | 58.73 | 59.96 | 59.96 | 58.21 | 58.21 | 59.66 | 59.66 | 1.14% | 351,900 |
| Feb 3, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 58.36 | 58.36 | 58.99 | 58.99 | -4.52% | 447,700 |