NASDAQ:HELE | Historical Stock Price | HELEN OF TROY LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1976-07-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.04$0.23$1.33$7.73$44.81$259.941976-07-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.15$1.15127,800——
1987-12-30$1.15$1.15106,800——
1987-12-29$1.13$1.1348,000——
1987-12-28$1.13$1.1321,000——
1987-12-24$1.13$1.1334,800——
1987-12-23$1.15$1.1539,000——
1987-12-22$1.15$1.1599,600——
1987-12-21$1.13$1.1396,600——
1987-12-18$1.04$1.0422,200——
1987-12-17$1.02$1.02340,800——
1987-12-16$0.98$0.98253,800——
1987-12-15$0.94$0.94112,200——
1987-12-14$0.92$0.9296,600——
1987-12-11$0.94$0.94102,600——
1987-12-10$0.90$0.90324,600——
1987-12-09$0.92$0.9222,800——
1987-12-08$0.96$0.9634,200——
1987-12-07$0.94$0.9434,200——
1987-12-04$0.92$0.9234,200——
1987-12-03$0.94$0.9411,400——
1987-12-02$0.92$0.9219,200——
1987-12-01$0.94$0.9428,200——
1987-11-30$0.90$0.9049,800——
1987-11-27$0.94$0.9449,200——
1987-11-25$0.96$0.96496,200——
1987-11-24$0.96$0.96140,400——
1987-11-23$0.94$0.9431,800——
1987-11-20$0.94$0.9484,000——
1987-11-19$0.96$0.9637,800——
1987-11-18$0.96$0.96125,400——
1987-11-17$0.98$0.98247,200——
1987-11-16$0.96$0.9677,400——
1987-11-13$1.00$1.008,400——
1987-11-12$0.96$0.9645,000——
1987-11-11$1.00$1.0036,000——
1987-11-10$0.96$0.9633,000——
1987-11-09$0.96$0.9620,400——
1987-11-06$0.96$0.96130,200——
1987-11-05$1.00$1.00228,000——
1987-11-04$0.98$0.9854,600——
1987-11-03$0.98$0.98148,200——
1987-11-02$1.02$1.02147,600——
1987-10-30$0.92$0.92183,000——
1987-10-29$0.79$0.79269,400——
1987-10-28$0.79$0.79261,600——
1987-10-27$0.83$0.83183,600——
1987-10-26$0.85$0.85212,400——
1987-10-23$1.00$1.0073,800——
1987-10-22$1.04$1.04118,200——
1987-10-21$1.13$1.13243,600——
1987-10-20$1.06$1.06158,400——
1987-10-19$1.27$1.27283,200——
1987-10-16$1.48$1.48351,000——
1987-10-15$1.65$1.6583,400——
1987-10-14$1.67$1.67554,400——
1987-10-13$1.60$1.60121,200——
1987-10-12$1.60$1.60588,600——
1987-10-09$1.60$1.60118,800——
1987-10-08$1.58$1.58165,600——
1987-10-07$1.58$1.58218,400——
1987-10-06$1.56$1.56159,600——
1987-10-05$1.54$1.5481,000——
1987-10-02$1.54$1.5466,000——
1987-10-01$1.52$1.5226,400——
1987-09-30$1.48$1.48193,800——
1987-09-29$1.52$1.5276,800——
1987-09-28$1.52$1.5213,200——
1987-09-25$1.52$1.5270,800——
1987-09-24$1.52$1.520——
1987-09-23$1.52$1.5211,400——
1987-09-22$1.52$1.524,800——
1987-09-21$1.48$1.4845,600——
1987-09-18$1.46$1.4667,200——
1987-09-17$1.44$1.4478,000——
1987-09-16$1.42$1.4284,600——
1987-09-15$1.42$1.42130,800——
1987-09-14$1.40$1.4039,000——
1987-09-11$1.38$1.3811,400——
1987-09-10$1.38$1.3868,400——
1987-09-09$1.38$1.3830,000——
1987-09-08$1.42$1.4273,800——
1987-09-04$1.46$1.4643,800——
1987-09-03$1.48$1.4866,600——
1987-09-02$1.50$1.5081,600——
1987-09-01$1.46$1.4635,400——
1987-08-31$1.50$1.5093,000——
1987-08-28$1.50$1.5052,200——
1987-08-27$1.50$1.50187,800——
1987-08-26$1.46$1.4637,200——
1987-08-25$1.44$1.4430,600——
1987-08-24$1.44$1.4430,000——
1987-08-21$1.44$1.44107,400——
1987-08-20$1.42$1.4228,200——
1987-08-19$1.38$1.38140,400——
1987-08-18$1.38$1.389,600——
1987-08-17$1.42$1.4213,200——
1987-08-14$1.38$1.3883,400——
1987-08-13$1.38$1.3841,400——
1987-08-12$1.40$1.40149,400——
1987-08-11$1.40$1.408,400——
1987-08-10$1.42$1.4265,400——
1987-08-07$1.44$1.4442,000——
1987-08-06$1.46$1.4625,800——
1987-08-05$1.42$1.4247,400——
1987-08-04$1.35$1.35157,200——
1987-08-03$1.40$1.4040,800——
1987-07-31$1.44$1.4420,400——
1987-07-30$1.44$1.4434,200——
1987-07-29$1.48$1.48138,600——
1987-07-28$1.48$1.4871,400——
1987-07-27$1.48$1.4834,800——
1987-07-24$1.46$1.466,000——
1987-07-23$1.52$1.526,000——
1987-07-22$1.46$1.4672,000——
1987-07-21$1.48$1.48103,800——
1987-07-20$1.50$1.50429,000——
1987-07-17$1.48$1.48115,800——
1987-07-16$1.50$1.5026,400——
1987-07-15$1.52$1.5294,800——
1987-07-14$1.48$1.4836,600——
1987-07-13$1.52$1.5234,200——
1987-07-10$1.50$1.5068,400——
1987-07-09$1.48$1.4848,000——
1987-07-08$1.48$1.48149,400——
1987-07-07$1.48$1.48258,000——
1987-07-06$1.42$1.4216,200——
1987-07-02$1.42$1.4234,800——
1987-07-01$1.44$1.4421,000——
1987-06-30$1.42$1.4268,400——
1987-06-29$1.38$1.38105,600——
1987-06-26$1.44$1.4459,400——
1987-06-25$1.44$1.4466,000——
1987-06-24$1.42$1.4234,800——
1987-06-23$1.42$1.4255,800——
1987-06-22$1.44$1.447,800——
1987-06-19$1.42$1.4247,400——
1987-06-18$1.46$1.46205,200——
1987-06-17$1.38$1.38288,000——
1987-06-16$1.33$1.3334,200——
1987-06-15$1.33$1.33159,600——
1987-06-12$1.27$1.27204,000——
1987-06-11$1.25$1.2597,800——
1987-06-10$1.23$1.23154,200——
1987-06-09$1.25$1.25162,600——
1987-06-08$1.27$1.27276,600——
1987-06-05$1.29$1.29179,400——
1987-06-04$1.31$1.31136,200——
1987-06-03$1.33$1.33366,000——
1987-06-02$1.31$1.31307,200——
1987-06-01$1.31$1.3189,400——
1987-05-29$1.33$1.33268,800——
1987-05-28$1.29$1.29154,800——
1987-05-27$1.33$1.3316,800——
1987-05-26$1.33$1.3385,800——
1987-05-22$1.29$1.2951,600——
1987-05-21$1.31$1.31116,400——
1987-05-20$1.27$1.2748,000——
1987-05-19$1.25$1.2570,800——
1987-05-18$1.31$1.31227,400——
1987-05-15$1.38$1.3891,200——
1987-05-14$1.38$1.38174,600——
1987-05-13$1.33$1.33146,400——
1987-05-12$1.35$1.35147,000——
1987-05-11$1.38$1.3884,000——
1987-05-08$1.38$1.38585,000——
1987-05-07$1.35$1.35293,400——
1987-05-06$1.44$1.44169,200——
1987-05-05$1.48$1.48526,800——
1987-05-04$1.52$1.5231,800——
1987-05-01$1.56$1.56101,400——
1987-04-30$1.54$1.54115,800——
1987-04-29$1.50$1.5071,400——
1987-04-28$1.58$1.58172,800——
1987-04-27$1.58$1.5837,800——
1987-04-24$1.63$1.6364,200——
1987-04-23$1.65$1.65147,000——
1987-04-22$1.65$1.65123,600——
1987-04-21$1.60$1.60184,800——
1987-04-20$1.63$1.63132,000——
1987-04-16$1.56$1.5676,800——
1987-04-15$1.60$1.60239,400——
1987-04-14$1.56$1.56107,400——
1987-04-13$1.58$1.58201,600——
1987-04-10$1.60$1.60212,400——
1987-04-09$1.67$1.67367,800——
1987-04-08$1.71$1.71468,600——
1987-04-07$1.77$1.7773,800——
1987-04-06$1.83$1.83144,600——
1987-04-03$1.81$1.81100,200——
1987-04-02$1.85$1.8593,600——
1987-04-01$1.81$1.81121,200——
1987-03-31$1.85$1.8534,800——
1987-03-30$1.85$1.85117,600——
1987-03-27$1.85$1.85118,200——
1987-03-26$1.81$1.81120,000——
1987-03-25$1.75$1.75151,200——
1987-03-24$1.77$1.77123,600——
1987-03-23$1.79$1.79173,400——
1987-03-20$1.77$1.7725,800——
1987-03-19$1.77$1.776,000——
1987-03-18$1.79$1.7951,000——
1987-03-17$1.77$1.77126,000——
1987-03-16$1.75$1.75142,800——
1987-03-13$1.81$1.81115,200——
1987-03-12$1.81$1.8140,200——
1987-03-11$1.81$1.8158,800——
1987-03-10$1.83$1.8374,400——
1987-03-09$1.83$1.8356,400——
1987-03-06$1.81$1.8118,600——
1987-03-05$1.85$1.85104,400——
1987-03-04$1.79$1.7957,000——
1987-03-03$1.77$1.7730,000——
1987-03-02$1.83$1.83124,800——
1987-02-27$1.81$1.81158,400——
1987-02-26$1.83$1.83208,200——
1987-02-25$1.88$1.87217,800——
1987-02-24$1.90$1.9085,800——
1987-02-23$2.00$2.00242,400——
1987-02-20$2.00$2.00319,200——
1987-02-19$2.02$2.02154,800——
1987-02-18$2.00$2.00291,000——
1987-02-17$2.04$2.04563,400——
1987-02-13$1.98$1.98283,800——
1987-02-12$1.96$1.96299,400——
1987-02-11$1.92$1.92253,800——
1987-02-10$1.88$1.87139,800——
1987-02-09$1.85$1.85571,800——
1987-02-06$1.88$1.87885,000——
1987-02-05$1.81$1.81610,200——
1987-02-04$1.77$1.77442,200——
1987-02-03$1.71$1.7181,600——
1987-02-02$1.67$1.6748,600——
1987-01-30$1.69$1.69120,600——
1987-01-29$1.71$1.71142,200——
1987-01-28$1.65$1.6546,200——
1987-01-27$1.60$1.60139,200——
1987-01-26$1.60$1.6041,400——
1987-01-23$1.60$1.60333,000——
1987-01-22$1.60$1.60150,600——
1987-01-21$1.60$1.60145,800——
1987-01-20$1.65$1.65160,200——
1987-01-19$1.67$1.67156,600——
1987-01-16$1.65$1.65844,200——
1987-01-15$1.71$1.71844,800——
1987-01-14$1.65$1.65702,600——
1987-01-13$1.58$1.58533,400——
1987-01-12$1.60$1.60324,600——
1987-01-09$1.63$1.631,243,200——
1987-01-08$1.54$1.54304,800——
1987-01-07$1.50$1.50241,200——
1987-01-06$1.50$1.50530,400——
1987-01-05$1.44$1.44132,000——
1987-01-02$1.35$1.3519,200——