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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.31$3.3157,000——
1989-12-28$3.25$3.25123,600——
1989-12-27$3.21$3.21163,800——
1989-12-26$3.21$3.21453,000——
1989-12-22$3.04$3.04432,000——
1989-12-21$3.06$3.06739,200——
1989-12-20$2.94$2.94606,600——
1989-12-19$3.02$3.02712,800——
1989-12-18$3.10$3.10570,600——
1989-12-15$3.29$3.29519,600——
1989-12-14$3.42$3.42340,800——
1989-12-13$3.56$3.56172,200——
1989-12-12$3.58$3.58580,200——
1989-12-11$3.58$3.5861,200——
1989-12-08$3.58$3.5894,200——
1989-12-07$3.60$3.60170,400——
1989-12-06$3.60$3.60136,800——
1989-12-05$3.60$3.60421,800——
1989-12-04$3.58$3.58295,800——
1989-12-01$3.63$3.63498,000——
1989-11-30$3.56$3.56118,200——
1989-11-29$3.50$3.50252,600——
1989-11-28$3.40$3.4020,400——
1989-11-27$3.42$3.42124,800——
1989-11-24$3.35$3.351,200——
1989-11-22$3.35$3.35152,400——
1989-11-21$3.40$3.40141,600——
1989-11-20$3.38$3.38136,800——
1989-11-17$3.42$3.42537,600——
1989-11-16$3.46$3.46636,600——
1989-11-15$3.42$3.42220,800——
1989-11-14$3.38$3.381,387,200——
1989-11-13$3.29$3.29591,600——
1989-11-10$3.15$3.15304,200——
1989-11-09$3.25$3.25225,600——
1989-11-08$3.29$3.29262,200——
1989-11-07$3.33$3.33306,600——
1989-11-06$3.33$3.33433,800——
1989-11-03$3.42$3.42258,600——
1989-11-02$3.42$3.42496,200——
1989-11-01$3.48$3.48258,000——
1989-10-31$3.40$3.40300,600——
1989-10-30$3.31$3.31113,400——
1989-10-27$3.29$3.29256,800——
1989-10-26$3.33$3.33316,200——
1989-10-25$3.38$3.38187,800——
1989-10-24$3.29$3.29242,400——
1989-10-23$3.33$3.33234,600——
1989-10-20$3.35$3.3564,800——
1989-10-19$3.44$3.44682,800——
1989-10-18$3.46$3.46502,200——
1989-10-17$3.33$3.33474,600——
1989-10-16$3.35$3.351,011,000——
1989-10-13$3.44$3.44484,800——
1989-10-12$3.60$3.60226,200——
1989-10-11$3.63$3.63269,400——
1989-10-10$3.63$3.63349,800——
1989-10-09$3.71$3.7197,200——
1989-10-06$3.69$3.69585,000——
1989-10-05$3.69$3.69660,000——
1989-10-04$3.71$3.711,363,200——
1989-10-03$3.67$3.671,130,400——
1989-10-02$3.48$3.48217,800——
1989-09-29$3.52$3.52381,000——
1989-09-28$3.52$3.52968,400——
1989-09-27$3.33$3.33202,200——
1989-09-26$3.33$3.33145,800——
1989-09-25$3.29$3.29229,200——
1989-09-22$3.29$3.29187,200——
1989-09-21$3.29$3.29106,800——
1989-09-20$3.31$3.3186,400——
1989-09-19$3.35$3.35195,600——
1989-09-18$3.42$3.42264,600——
1989-09-15$3.25$3.2591,800——
1989-09-14$3.31$3.31285,600——
1989-09-13$3.40$3.40244,800——
1989-09-12$3.38$3.38115,200——
1989-09-11$3.40$3.40243,000——
1989-09-08$3.40$3.40468,600——
1989-09-07$3.25$3.25293,400——
1989-09-06$3.31$3.31247,800——
1989-09-05$3.35$3.35320,400——
1989-09-01$3.38$3.38159,600——
1989-08-31$3.35$3.35250,800——
1989-08-30$3.44$3.44622,800——
1989-08-29$3.35$3.351,014,000——
1989-08-28$3.29$3.29320,400——
1989-08-25$3.31$3.31648,600——
1989-08-24$3.29$3.291,933,800——
1989-08-23$3.17$3.171,323,000——
1989-08-22$2.98$2.9846,200——
1989-08-21$2.98$2.98310,800——
1989-08-18$2.98$2.98110,400——
1989-08-17$3.00$3.0045,000——
1989-08-16$2.98$2.9855,200——
1989-08-15$3.00$3.00249,600——
1989-08-14$2.98$2.98238,200——
1989-08-11$3.02$3.02260,400——
1989-08-10$3.00$3.0067,800——
1989-08-09$2.98$2.98616,800——
1989-08-08$3.04$3.041,621,800——
1989-08-07$3.04$3.041,242,000——
1989-08-04$2.92$2.92350,400——
1989-08-03$2.88$2.88285,000——
1989-08-02$2.81$2.81276,000——
1989-08-01$2.81$2.81499,200——
1989-07-31$2.90$2.90172,200——
1989-07-28$2.98$2.98369,600——
1989-07-27$2.98$2.98551,400——
1989-07-26$2.90$2.90921,600——
1989-07-25$2.81$2.81331,800——
1989-07-24$2.77$2.77405,000——
1989-07-21$2.81$2.811,099,800——
1989-07-20$2.96$2.96465,000——
1989-07-19$3.00$3.00134,400——
1989-07-18$2.94$2.94160,800——
1989-07-17$3.00$3.00244,800——
1989-07-14$2.96$2.96154,200——
1989-07-13$2.98$2.98138,600——
1989-07-12$2.96$2.96252,600——
1989-07-11$2.98$2.98160,800——
1989-07-10$3.00$3.00598,200——
1989-07-07$3.00$3.00658,200——
1989-07-06$2.92$2.9287,000——
1989-07-05$2.88$2.88553,800——
1989-07-03$2.83$2.8349,800——
1989-06-30$2.81$2.81682,200——
1989-06-29$2.85$2.851,908,000——
1989-06-28$2.90$2.901,300,200——
1989-06-27$2.85$2.85978,000——
1989-06-26$2.73$2.73535,200——
1989-06-23$2.79$2.79598,200——
1989-06-22$2.79$2.79793,200——
1989-06-21$2.77$2.77703,800——
1989-06-20$2.79$2.79921,000——
1989-06-19$2.92$2.921,064,400——
1989-06-16$2.85$2.853,165,600——
1989-06-15$2.75$2.751,075,800——
1989-06-14$2.69$2.69862,800——
1989-06-13$2.65$2.651,122,600——
1989-06-12$2.75$2.751,255,200——
1989-06-09$2.73$2.732,805,600——
1989-06-08$2.60$2.604,603,800——
1989-06-07$2.42$2.428,791,800——
1989-06-06$2.63$2.635,030,400——
1989-06-05$2.88$2.883,462,600——
1989-06-02$3.27$3.27690,600——
1989-06-01$3.27$3.27657,600——
1989-05-31$3.31$3.31934,800——
1989-05-30$3.29$3.291,392,000——
1989-05-26$3.33$3.331,758,000——
1989-05-25$3.31$3.311,048,200——
1989-05-24$3.35$3.351,092,000——
1989-05-23$3.50$3.50894,600——
1989-05-22$3.54$3.54574,800——
1989-05-19$3.69$3.69202,800——
1989-05-18$3.73$3.73514,800——
1989-05-17$3.63$3.63294,600——
1989-05-16$3.56$3.561,202,400——
1989-05-15$3.60$3.601,337,400——
1989-05-12$3.88$3.88413,400——
1989-05-11$3.75$3.75226,200——
1989-05-10$3.71$3.71406,800——
1989-05-09$3.60$3.60344,400——
1989-05-08$3.60$3.60262,800——
1989-05-05$3.75$3.75239,400——
1989-05-04$3.81$3.81189,000——
1989-05-03$3.81$3.81472,800——
1989-05-02$3.88$3.88192,000——
1989-05-01$3.88$3.88508,800——
1989-04-28$3.73$3.73477,000——
1989-04-27$3.73$3.73445,200——
1989-04-26$3.77$3.77520,200——
1989-04-25$3.71$3.71729,000——
1989-04-24$3.63$3.63737,400——
1989-04-21$3.50$3.501,040,400——
1989-04-20$3.40$3.40391,200——
1989-04-19$3.38$3.38166,800——
1989-04-18$3.33$3.33190,800——
1989-04-17$3.31$3.31161,400——
1989-04-14$3.29$3.2959,400——
1989-04-13$3.31$3.31382,800——
1989-04-12$3.35$3.35138,600——
1989-04-11$3.31$3.31120,000——
1989-04-10$3.31$3.3150,400——
1989-04-07$3.31$3.3126,400——
1989-04-06$3.33$3.33227,400——
1989-04-05$3.33$3.33292,200——
1989-04-04$3.35$3.35585,600——
1989-04-03$3.29$3.29176,400——
1989-03-31$3.27$3.2777,400——
1989-03-30$3.25$3.25237,600——
1989-03-29$3.31$3.31458,400——
1989-03-28$3.33$3.33265,800——
1989-03-27$3.19$3.1916,800——
1989-03-23$3.19$3.1977,400——
1989-03-22$3.23$3.23353,400——
1989-03-21$3.21$3.21165,600——
1989-03-20$3.19$3.19309,000——
1989-03-17$3.21$3.21538,200——
1989-03-16$3.31$3.312,460,600——
1989-03-15$3.08$3.08418,200——
1989-03-14$3.21$3.21723,000——
1989-03-13$3.31$3.31277,800——
1989-03-10$3.31$3.31136,800——
1989-03-09$3.33$3.331,207,200——
1989-03-08$3.44$3.44634,200——
1989-03-07$3.50$3.502,159,400——
1989-03-06$3.40$3.401,600,200——
1989-03-03$3.31$3.31625,800——
1989-03-02$3.23$3.23250,200——
1989-03-01$3.19$3.19496,800——
1989-02-28$3.25$3.25530,400——
1989-02-27$3.17$3.17625,800——
1989-02-24$3.13$3.13243,000——
1989-02-23$3.15$3.15391,800——
1989-02-22$3.08$3.08939,000——
1989-02-21$3.10$3.10148,200——
1989-02-17$3.08$3.08283,200——
1989-02-16$3.10$3.10297,000——
1989-02-15$3.15$3.15485,400——
1989-02-14$3.15$3.151,270,800——
1989-02-13$3.08$3.081,291,200——
1989-02-10$2.98$2.98588,600——
1989-02-09$2.98$2.98904,800——
1989-02-08$2.94$2.941,444,800——
1989-02-07$2.77$2.771,180,800——
1989-02-06$2.71$2.71246,000——
1989-02-03$2.69$2.69349,800——
1989-02-02$2.73$2.73279,000——
1989-02-01$2.75$2.75415,800——
1989-01-31$2.75$2.75797,400——
1989-01-30$2.81$2.81590,400——
1989-01-27$2.77$2.77415,800——
1989-01-26$2.71$2.711,101,600——
1989-01-25$2.71$2.71421,800——
1989-01-24$2.75$2.75621,600——
1989-01-23$2.79$2.79325,200——
1989-01-20$2.81$2.811,211,400——
1989-01-19$2.77$2.77761,400——
1989-01-18$2.75$2.75808,200——
1989-01-17$2.73$2.73586,800——
1989-01-16$2.81$2.811,049,400——
1989-01-13$2.75$2.752,431,200——
1989-01-12$2.65$2.65952,200——
1989-01-11$2.60$2.60690,000——
1989-01-10$2.58$2.5861,200——
1989-01-09$2.58$2.58380,400——
1989-01-06$2.58$2.58341,400——
1989-01-05$2.58$2.58222,000——
1989-01-04$2.60$2.60423,000——
1989-01-03$2.60$2.60201,600——