Helen of Troy Limited HELE
NASDAQ · United States · Consumer Durables
$27.28-0.13 (-0.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.07 | -1.24% | $27.40 | $27.76 | $26.58 | 88.08K |
| 2026-09-30 | $27.41 | -2.63% | $28.41 | $28.41 | $27.29 | 317.10K |
| 2026-09-29 | $28.15 | -3.46% | $29.28 | $29.33 | $27.78 | 444.20K |
| 2026-09-28 | $29.16 | +1.85% | $28.56 | $29.61 | $28.22 | 433.50K |
| 2026-09-25 | $28.63 | -2.45% | $29.45 | $30.10 | $28.56 | 515.90K |
| 2026-09-24 | $29.35 | -0.61% | $29.58 | $29.80 | $28.89 | 328.20K |
| 2026-09-23 | $29.53 | +0.14% | $29.21 | $30.04 | $28.50 | 452.10K |
| 2026-09-22 | $29.49 | +6.65% | $27.94 | $29.55 | $27.94 | 398.30K |
| 2026-09-21 | $27.65 | +3.02% | $26.99 | $27.88 | $26.33 | 442.60K |
| 2026-09-18 | $26.84 | -2.54% | $27.11 | $27.52 | $26.75 | 898.60K |
| 2026-09-17 | $27.54 | +1.18% | $27.58 | $27.78 | $26.80 | 222.90K |
| 2026-09-16 | $27.22 | +1.00% | $26.90 | $27.77 | $26.90 | 304.50K |
| 2026-09-15 | $26.95 | -2.07% | $27.38 | $27.38 | $26.55 | 384.60K |
| 2026-09-14 | $27.52 | +2.65% | $26.74 | $27.95 | $26.70 | 344.40K |
| 2026-09-11 | $26.81 | +1.17% | $27.00 | $27.24 | $26.31 | 291.00K |
| 2026-09-10 | $26.50 | -3.00% | $27.47 | $27.61 | $26.30 | 516.30K |
| 2026-09-09 | $27.32 | -2.67% | $27.83 | $28.10 | $26.93 | 309.50K |
| 2026-09-08 | $28.07 | -1.16% | $28.20 | $28.66 | $27.85 | 290.40K |
| 2026-09-04 | $28.40 | +0.78% | $27.97 | $28.64 | $27.72 | 240.20K |
| 2026-09-03 | $28.18 | -1.43% | $28.86 | $28.86 | $27.59 | 277.40K |
| 2026-09-02 | $28.59 | +0.28% | $28.68 | $29.04 | $28.55 | 293.70K |
| 2026-09-01 | $28.51 | -5.28% | $29.62 | $29.92 | $28.06 | 388.20K |
| 2026-08-31 | $30.10 | +5.17% | $28.59 | $30.54 | $28.01 | 821.10K |
| 2026-08-28 | $28.62 | -1.04% | $28.97 | $29.89 | $28.55 | 544.30K |
| 2026-08-27 | $28.92 | -0.75% | $28.92 | $29.38 | $28.40 | 283.60K |
| 2026-08-26 | $29.14 | +0.83% | $28.84 | $29.38 | $28.54 | 498.20K |
| 2026-08-25 | $28.90 | +1.12% | $28.55 | $28.93 | $27.71 | 210.30K |
| 2026-08-24 | $28.58 | -1.65% | $29.16 | $29.48 | $28.42 | 253.70K |
| 2026-08-21 | $29.06 | +5.56% | $27.73 | $29.38 | $27.65 | 235.10K |
| 2026-08-20 | $27.53 | -3.10% | $28.10 | $28.50 | $27.25 | 297.80K |
| 2026-08-19 | $28.41 | -1.15% | $28.94 | $29.45 | $28.12 | 242.80K |
| 2026-08-18 | $28.74 | +2.10% | $28.20 | $29.06 | $27.66 | 332.30K |
| 2026-08-17 | $28.15 | -6.85% | $29.68 | $29.68 | $27.96 | 458.30K |
| 2026-08-14 | $30.22 | +0.73% | $29.87 | $30.39 | $29.53 | 206.40K |
| 2026-08-13 | $30.00 | +0.40% | $30.22 | $30.57 | $29.66 | 204.00K |
| 2026-08-12 | $29.88 | +2.05% | $29.27 | $30.13 | $28.50 | 312.00K |
| 2026-08-11 | $29.28 | +0.24% | $29.04 | $29.99 | $28.74 | 256.50K |
| 2026-08-10 | $29.21 | -1.88% | $29.74 | $29.84 | $28.34 | 437.80K |
| 2026-08-07 | $29.77 | +3.30% | $28.77 | $29.89 | $28.77 | 195.50K |
| 2026-08-06 | $28.82 | -2.50% | $29.56 | $29.56 | $28.74 | 324.80K |
| 2026-08-05 | $29.56 | +4.67% | $28.07 | $29.84 | $27.70 | 488.60K |
| 2026-08-04 | $28.24 | -2.72% | $29.06 | $29.94 | $27.87 | 434.80K |
| 2026-08-03 | $29.03 | +5.07% | $27.92 | $29.58 | $27.92 | 483.90K |
| 2026-07-31 | $27.63 | -0.90% | $27.89 | $27.90 | $27.46 | 287.50K |
| 2026-07-30 | $27.88 | -0.96% | $28.12 | $28.12 | $27.24 | 340.40K |
| 2026-07-29 | $28.15 | -2.43% | $28.29 | $28.66 | $27.82 | 340.30K |
| 2026-07-28 | $28.85 | +2.05% | $28.80 | $29.65 | $28.61 | 363.30K |
| 2026-07-27 | $28.27 | -0.70% | $28.50 | $29.17 | $27.88 | 383.50K |
| 2026-07-24 | $28.47 | +6.07% | $27.00 | $28.50 | $26.86 | 390.30K |
| 2026-07-23 | $26.84 | -4.79% | $27.70 | $27.85 | $25.61 | 712.40K |
| 2026-07-22 | $28.19 | +3.34% | $27.57 | $28.26 | $27.31 | 349.20K |
| 2026-07-21 | $27.28 | -2.54% | $27.97 | $28.43 | $26.66 | 500.80K |
| 2026-07-20 | $27.99 | -0.39% | $28.11 | $28.77 | $27.83 | 436.00K |
| 2026-07-17 | $28.10 | -1.99% | $28.24 | $28.95 | $27.55 | 380.10K |
| 2026-07-16 | $28.67 | +2.21% | $28.05 | $29.32 | $28.05 | 528.60K |
| 2026-07-15 | $28.05 | +3.05% | $27.43 | $28.45 | $27.41 | 399.80K |
| 2026-07-14 | $27.22 | -1.87% | $27.76 | $27.87 | $26.90 | 552.30K |
| 2026-07-13 | $27.74 | +5.32% | $26.71 | $28.75 | $26.69 | 798.90K |
| 2026-07-10 | $26.34 | -3.97% | $27.53 | $28.30 | $26.20 | 795.70K |
| 2026-07-09 | $27.43 | +8.94% | $25.38 | $29.16 | $25.38 | 1.33M |
| 2026-07-08 | $25.18 | -10.20% | $26.69 | $28.16 | $25.13 | 1.27M |
| 2026-07-07 | $28.04 | +1.85% | $27.49 | $28.45 | $27.41 | 935.20K |
| 2026-07-06 | $27.53 | -2.17% | $28.25 | $28.38 | $25.85 | 541.40K |
| 2026-07-02 | $28.14 | -4.09% | $29.42 | $29.82 | $27.61 | 544.10K |
| 2026-07-01 | $29.34 | +0.93% | $29.16 | $30.34 | $28.79 | 476.70K |
| 2026-06-30 | $29.07 | +1.36% | $28.46 | $29.18 | $27.90 | 415.60K |
| 2026-06-29 | $28.68 | +1.06% | $28.42 | $29.09 | $27.33 | 376.00K |
| 2026-06-26 | $28.38 | +1.98% | $27.83 | $28.70 | $27.61 | 995.80K |
| 2026-06-25 | $27.83 | -0.32% | $28.17 | $28.58 | $27.13 | 434.80K |
| 2026-06-24 | $27.92 | +7.47% | $26.43 | $27.96 | $26.14 | 561.70K |
| 2026-06-23 | $25.98 | -0.08% | $26.00 | $26.75 | $25.87 | 363.90K |
| 2026-06-22 | $26.00 | -1.78% | $26.44 | $26.98 | $25.37 | 690.60K |
| 2026-06-18 | $26.47 | 0.00% | $27.18 | $27.65 | $26.41 | 700.10K |
| 2026-06-17 | $26.47 | -7.45% | $28.43 | $29.28 | $26.26 | 540.60K |
| 2026-06-16 | $28.60 | -0.66% | $29.00 | $29.75 | $28.05 | 669.20K |
| 2026-06-15 | $28.79 | -3.58% | $30.05 | $30.42 | $28.76 | 391.00K |
| 2026-06-12 | $29.86 | +2.82% | $29.04 | $30.68 | $28.78 | 584.20K |
| 2026-06-11 | $29.04 | +5.48% | $27.53 | $29.12 | $27.27 | 512.20K |
| 2026-06-10 | $27.53 | +2.08% | $26.97 | $28.55 | $26.70 | 487.80K |
| 2026-06-09 | $26.97 | +6.77% | $25.32 | $27.29 | $25.20 | 462.20K |
| 2026-06-08 | $25.26 | +3.78% | $24.50 | $25.54 | $24.05 | 498.00K |
| 2026-06-05 | $24.34 | -2.76% | $25.15 | $25.45 | $24.32 | 412.10K |
| 2026-06-04 | $25.03 | -2.11% | $25.95 | $26.42 | $24.74 | 445.90K |
| 2026-06-03 | $25.57 | -4.34% | $26.72 | $26.86 | $25.10 | 760.50K |
| 2026-06-02 | $26.73 | +0.26% | $26.56 | $26.90 | $26.09 | 494.10K |
| 2026-06-01 | $26.66 | -1.77% | $26.96 | $27.14 | $25.65 | 366.80K |
| 2026-05-29 | $27.14 | +0.07% | $26.86 | $27.78 | $26.86 | 592.30K |
| 2026-05-28 | $27.12 | -0.48% | $27.01 | $28.34 | $26.95 | 425.50K |
| 2026-05-27 | $27.25 | +2.21% | $26.94 | $28.47 | $26.94 | 568.80K |
| 2026-05-26 | $26.66 | +3.94% | $25.65 | $26.95 | $25.56 | 620.00K |