NASDAQ : HELE
Helen of Troy Limited — Price history
Consumer Staples · Household & Personal Products · United States
Last price 28.89 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 675.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Helen of Troy Limited (HELE) closed at 29.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.35 | 29.92 | 29.04 | 29.7 | 97,471 | +2.80% |
| 2026-10-30 | 29.85 | 30.41 | 28.51 | 28.89 | 392,423 | -2.76% |
| 2026-10-29 | 29.57 | 30.24 | 29.31 | 29.71 | 358,103 | +1.36% |
| 2026-10-28 | 28.93 | 29.71 | 28.555 | 29.31 | 327,188 | +0.38% |
| 2026-10-27 | 28.66 | 29.85 | 28.16 | 29.2 | 738,081 | +2.37% |
| 2026-10-26 | 28.07 | 28.65 | 27.79 | 28.525 | 355,522 | +1.62% |
| 2026-10-23 | 28.58 | 28.58 | 27.59 | 28.07 | 380,452 | -3.07% |
| 2026-10-22 | 28.81 | 29.22 | 28.35 | 28.96 | 314,321 | +2.04% |
| 2026-10-21 | 29.26 | 29.26 | 28.06 | 28.38 | 426,422 | -3.54% |
| 2026-10-20 | 28.77 | 29.74 | 28.77 | 29.42 | 287,760 | +2.26% |
| 2026-10-19 | 29.08 | 29.14 | 28.315 | 28.77 | 499,304 | -0.76% |
| 2026-10-16 | 29.42 | 30.4 | 28.82 | 28.99 | 413,362 | -1.83% |
| 2026-10-15 | 28.97 | 30.848 | 28.88 | 29.53 | 827,660 | +3.43% |
| 2026-10-14 | 27.7 | 29.3 | 27.605 | 28.55 | 439,887 | +2.62% |
| 2026-10-13 | 28.78 | 29.18 | 27.725 | 27.82 | 557,212 | -2.35% |
| 2026-10-12 | 25.93 | 28.99 | 25.87 | 28.49 | 919,517 | +7.47% |
| 2026-10-09 | 26.51 | 28 | 26.32 | 26.51 | 763,499 | -0.15% |
| 2026-10-08 | 31.33 | 31.98 | 26.198 | 26.55 | 2,028,266 | +3.91% |
| 2026-10-07 | 25.04 | 25.8 | 24.69 | 25.55 | 622,018 | +0.91% |
| 2026-10-06 | 25.8 | 25.93 | 25.23 | 25.32 | 399,259 | -1.25% |
| 2026-10-05 | 26.6 | 26.855 | 25.18 | 25.64 | 581,508 | -4.11% |
| 2026-10-02 | 27.18 | 27.35 | 25.785 | 26.74 | 602,844 | -0.41% |
| 2026-10-01 | 27.4 | 27.764 | 26.58 | 26.85 | 352,691 | -2.04% |
| 2026-09-30 | 28.41 | 28.41 | 27.29 | 27.41 | 317,131 | -2.63% |
| 2026-09-29 | 29.28 | 29.325 | 27.78 | 28.15 | 444,247 | -3.46% |
| 2026-09-28 | 28.56 | 29.605 | 28.22 | 29.16 | 433,526 | +1.85% |
| 2026-09-25 | 29.45 | 30.1 | 28.555 | 28.63 | 515,947 | -2.45% |
| 2026-09-24 | 29.58 | 29.8 | 28.885 | 29.35 | 328,218 | -0.61% |
| 2026-09-23 | 29.21 | 30.04 | 28.5 | 29.53 | 452,137 | +0.14% |
| 2026-09-22 | 27.935 | 29.55 | 27.935 | 29.49 | 398,255 | +6.65% |
| 2026-09-21 | 26.99 | 27.88 | 26.33 | 27.65 | 442,573 | +3.02% |
| 2026-09-18 | 27.11 | 27.52 | 26.75 | 26.84 | 898,626 | -2.54% |
| 2026-09-17 | 27.58 | 27.78 | 26.8 | 27.54 | 222,882 | +1.18% |
| 2026-09-16 | 26.9 | 27.765 | 26.9 | 27.22 | 304,489 | +1.00% |
| 2026-09-15 | 27.38 | 27.38 | 26.55 | 26.95 | 384,603 | -2.07% |
| 2026-09-14 | 26.74 | 27.95 | 26.7 | 27.52 | 344,359 | +2.65% |
| 2026-09-11 | 27 | 27.24 | 26.31 | 26.81 | 290,996 | +1.17% |
| 2026-09-10 | 27.47 | 27.61 | 26.3 | 26.5 | 516,321 | -3.00% |
| 2026-09-09 | 27.83 | 28.1 | 26.93 | 27.32 | 309,478 | -2.67% |
| 2026-09-08 | 28.2 | 28.66 | 27.85 | 28.07 | 290,422 | -1.16% |
| 2026-09-04 | 27.97 | 28.64 | 27.72 | 28.4 | 240,431 | +0.78% |
| 2026-09-03 | 28.86 | 28.86 | 27.59 | 28.18 | 277,478 | -1.43% |
| 2026-09-02 | 28.68 | 29.04 | 28.55 | 28.59 | 293,694 | +0.28% |
| 2026-09-01 | 29.62 | 29.923 | 28.06 | 28.51 | 388,236 | -5.28% |
| 2026-08-31 | 28.59 | 30.535 | 28.01 | 30.1 | 821,455 | +5.17% |
| 2026-08-28 | 28.97 | 29.89 | 28.55 | 28.62 | 544,253 | -1.04% |
| 2026-08-27 | 28.92 | 29.38 | 28.395 | 28.92 | 283,901 | -0.75% |
| 2026-08-26 | 28.84 | 29.38 | 28.535 | 29.14 | 498,236 | +0.83% |
| 2026-08-25 | 28.55 | 28.93 | 27.71 | 28.9 | 210,288 | +1.12% |
| 2026-08-24 | 29.16 | 29.48 | 28.42 | 28.58 | 253,724 | -1.65% |
| 2026-08-21 | 27.73 | 29.38 | 27.65 | 29.06 | 235,086 | +5.56% |
| 2026-08-20 | 28.1 | 28.5 | 27.245 | 27.53 | 297,761 | -3.10% |
| 2026-08-19 | 28.94 | 29.45 | 28.12 | 28.41 | 242,806 | -1.15% |
| 2026-08-18 | 28.2 | 29.06 | 27.66 | 28.74 | 332,261 | +2.10% |
| 2026-08-17 | 29.68 | 29.68 | 27.96 | 28.15 | 458,343 | -6.85% |
| 2026-08-14 | 29.87 | 30.39 | 29.53 | 30.22 | 206,400 | +0.73% |
| 2026-08-13 | 30.22 | 30.57 | 29.66 | 30 | 204,022 | +0.40% |
| 2026-08-12 | 29.27 | 30.13 | 28.5 | 29.88 | 312,050 | +2.05% |
| 2026-08-11 | 29.04 | 29.99 | 28.743 | 29.28 | 256,523 | +0.24% |
| 2026-08-10 | 29.74 | 29.838 | 28.34 | 29.21 | 437,777 | -1.88% |
| 2026-08-07 | 28.77 | 29.89 | 28.77 | 29.77 | 195,550 | +3.30% |
| 2026-08-06 | 29.56 | 29.56 | 28.74 | 28.82 | 324,844 | -2.50% |
| 2026-08-05 | 28.07 | 29.84 | 27.7 | 29.56 | 488,551 | +4.67% |
| 2026-08-04 | 29.06 | 29.94 | 27.87 | 28.24 | 434,826 | -2.72% |
| 2026-08-03 | 27.92 | 29.58 | 27.92 | 29.03 | 483,907 | +5.07% |
| 2026-07-31 | 27.885 | 27.9 | 27.46 | 27.63 | 287,534 | -0.90% |
| 2026-07-30 | 28.12 | 28.12 | 27.24 | 27.88 | 340,428 | -0.96% |
| 2026-07-29 | 28.29 | 28.66 | 27.815 | 28.15 | 340,263 | -2.43% |
| 2026-07-28 | 28.8 | 29.65 | 28.61 | 28.85 | 363,410 | +2.05% |
| 2026-07-27 | 28.5 | 29.17 | 27.88 | 28.27 | 383,501 | -0.70% |
| 2026-07-24 | 27 | 28.5 | 26.855 | 28.47 | 390,337 | +6.07% |
| 2026-07-23 | 27.7 | 27.85 | 25.61 | 26.84 | 712,360 | -4.79% |
| 2026-07-22 | 27.57 | 28.26 | 27.31 | 28.19 | 349,184 | +3.34% |
| 2026-07-21 | 27.97 | 28.43 | 26.655 | 27.28 | 500,773 | -2.54% |
| 2026-07-20 | 28.11 | 28.77 | 27.83 | 27.99 | 435,970 | -0.39% |
| 2026-07-17 | 28.24 | 28.95 | 27.55 | 28.1 | 380,105 | -1.99% |
| 2026-07-16 | 28.05 | 29.32 | 28.05 | 28.67 | 528,562 | +2.21% |
| 2026-07-15 | 27.43 | 28.45 | 27.405 | 28.05 | 399,759 | +3.05% |
| 2026-07-14 | 27.76 | 27.87 | 26.9 | 27.22 | 552,293 | -1.87% |
| 2026-07-13 | 26.71 | 28.75 | 26.69 | 27.74 | 799,088 | +5.32% |
| 2026-07-10 | 27.53 | 28.3 | 26.2 | 26.34 | 795,694 | -3.97% |
| 2026-07-09 | 25.38 | 29.155 | 25.38 | 27.43 | 1,327,582 | +8.96% |
| 2026-07-08 | 26.69 | 28.16 | 25.134 | 25.175 | 1,274,657 | -10.22% |
| 2026-07-07 | 27.49 | 28.445 | 27.41 | 28.04 | 935,166 | +1.85% |
| 2026-07-06 | 28.25 | 28.375 | 25.85 | 27.53 | 541,395 | -2.17% |
| 2026-07-02 | 29.42 | 29.82 | 27.61 | 28.14 | 544,146 | -4.09% |
| 2026-07-01 | 29.16 | 30.34 | 28.79 | 29.34 | 476,700 | +0.93% |
| 2026-06-30 | 28.46 | 29.18 | 27.9 | 29.07 | 415,578 | +1.36% |
| 2026-06-29 | 28.42 | 29.09 | 27.33 | 28.68 | 375,998 | +1.06% |
| 2026-06-26 | 27.83 | 28.695 | 27.61 | 28.38 | 995,783 | +1.98% |
| 2026-06-25 | 28.17 | 28.58 | 27.13 | 27.83 | 434,836 | -0.32% |
| 2026-06-24 | 26.43 | 27.96 | 26.14 | 27.92 | 561,720 | +7.47% |
| 2026-06-23 | 26 | 26.75 | 25.87 | 25.98 | 363,860 | -0.08% |
| 2026-06-22 | 26.44 | 26.981 | 25.37 | 26 | 690,623 | -1.78% |
| 2026-06-18 | 27.18 | 27.648 | 26.41 | 26.47 | 700,099 | +0.00% |
| 2026-06-17 | 28.425 | 29.28 | 26.26 | 26.47 | 540,697 | -7.45% |
| 2026-06-16 | 29 | 29.75 | 28.05 | 28.6 | 669,238 | -0.66% |
| 2026-06-15 | 30.05 | 30.42 | 28.76 | 28.79 | 391,502 | -3.58% |
| 2026-06-12 | 29.04 | 30.68 | 28.78 | 29.86 | 584,154 | +2.82% |
| 2026-06-11 | 27.53 | 29.115 | 27.267 | 29.04 | 512,356 | +5.48% |
| 2026-06-10 | 26.97 | 28.55 | 26.7 | 27.53 | 487,790 | +2.08% |
| 2026-06-09 | 25.32 | 27.29 | 25.2 | 26.97 | 462,174 | +6.77% |
| 2026-06-08 | 24.5 | 25.54 | 24.05 | 25.26 | 498,032 | +3.78% |
| 2026-06-05 | 25.15 | 25.45 | 24.32 | 24.34 | 412,090 | -2.76% |
| 2026-06-04 | 25.95 | 26.42 | 24.74 | 25.03 | 445,934 | -2.11% |
| 2026-06-03 | 26.72 | 26.86 | 25.1 | 25.57 | 760,544 | -4.34% |
| 2026-06-02 | 26.56 | 26.9 | 26.09 | 26.73 | 494,189 | +0.26% |
| 2026-06-01 | 26.96 | 27.14 | 25.65 | 26.66 | 366,774 | -1.77% |
| 2026-05-29 | 26.86 | 27.78 | 26.86 | 27.14 | 592,308 | +0.07% |
| 2026-05-28 | 27.01 | 28.34 | 26.95 | 27.12 | 425,478 | -0.48% |
| 2026-05-27 | 26.94 | 28.47 | 26.94 | 27.25 | 568,858 | +2.21% |
| 2026-05-26 | 25.65 | 26.95 | 25.558 | 26.66 | 620,569 | +3.94% |
| 2026-05-22 | 24.83 | 25.8 | 24.64 | 25.65 | 389,791 | +3.47% |
| 2026-05-21 | 23.72 | 24.99 | 23.12 | 24.79 | 799,374 | +3.51% |
| 2026-05-20 | 24.07 | 24.2 | 23.03 | 23.95 | 623,751 | -1.68% |
| 2026-05-19 | 23.75 | 25.045 | 23.19 | 24.36 | 778,826 | +1.71% |
| 2026-05-18 | 22.65 | 24.24 | 22.31 | 23.95 | 713,019 | +5.93% |
| 2026-05-15 | 23.36 | 23.7 | 22.545 | 22.61 | 551,886 | -3.50% |
| 2026-05-14 | 22.44 | 24.665 | 22.402 | 23.43 | 674,456 | +4.60% |
| 2026-05-13 | 24.06 | 24.06 | 22.195 | 22.4 | 747,827 | -6.55% |