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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$33.61$33.61137,900——
2004-12-30$34.00$34.00133,800——
2004-12-29$33.39$33.39107,200——
2004-12-28$33.48$33.48149,500——
2004-12-27$32.34$32.34196,900——
2004-12-23$31.89$31.8973,700——
2004-12-22$31.76$31.76125,900——
2004-12-21$31.50$31.50129,700——
2004-12-20$31.55$31.5576,700——
2004-12-17$31.81$31.8197,400——
2004-12-16$32.42$32.42159,600——
2004-12-15$32.35$32.35264,400——
2004-12-14$32.35$32.35761,900——
2004-12-13$30.21$30.21342,200——
2004-12-10$29.11$29.11197,400——
2004-12-09$28.83$28.8391,500——
2004-12-08$28.77$28.77135,700——
2004-12-07$28.60$28.60135,900——
2004-12-06$28.81$28.8157,700——
2004-12-03$28.93$28.93143,900——
2004-12-02$29.18$29.18129,600——
2004-12-01$29.04$29.04275,100——
2004-11-30$28.14$28.14121,900——
2004-11-29$28.24$28.2482,900——
2004-11-26$28.50$28.5021,800——
2004-11-24$28.57$28.5776,600——
2004-11-23$28.31$28.3196,100——
2004-11-22$27.96$27.96154,500——
2004-11-19$28.21$28.21184,100——
2004-11-18$28.54$28.54214,000——
2004-11-17$28.47$28.47526,500——
2004-11-16$27.10$27.10128,700——
2004-11-15$26.93$26.93223,400——
2004-11-12$26.75$26.75235,000——
2004-11-11$26.76$26.76268,000——
2004-11-10$26.84$26.84285,100——
2004-11-09$26.40$26.40108,000——
2004-11-08$26.52$26.52136,000——
2004-11-05$26.33$26.33209,200——
2004-11-04$26.19$26.19125,900——
2004-11-03$26.18$26.18136,800——
2004-11-02$25.80$25.80203,000——
2004-11-01$25.75$25.75229,500——
2004-10-29$26.55$26.55216,700——
2004-10-28$26.23$26.23177,500——
2004-10-27$26.25$26.25540,300——
2004-10-26$24.67$24.67353,300——
2004-10-25$25.01$25.01512,700——
2004-10-22$25.15$25.15531,000——
2004-10-21$26.00$26.00362,800——
2004-10-20$26.39$26.39328,100——
2004-10-19$27.00$27.00372,400——
2004-10-18$27.64$27.64182,000——
2004-10-15$27.94$27.94215,100——
2004-10-14$27.71$27.71144,800——
2004-10-13$28.13$28.13314,800——
2004-10-12$27.44$27.441,244,800——
2004-10-11$28.80$28.80268,000——
2004-10-08$28.15$28.15173,400——
2004-10-07$29.01$29.01216,600——
2004-10-06$28.82$28.8297,500——
2004-10-05$28.59$28.59141,000——
2004-10-04$28.95$28.95430,800——
2004-10-01$28.87$28.87429,200——
2004-09-30$27.22$27.22187,800——
2004-09-29$26.61$26.61129,000——
2004-09-28$26.68$26.68212,600——
2004-09-27$26.40$26.40243,200——
2004-09-24$26.55$26.55424,200——
2004-09-23$27.28$27.28226,300——
2004-09-22$27.45$27.45571,700——
2004-09-21$28.68$28.68336,000——
2004-09-20$28.72$28.72241,300——
2004-09-17$28.78$28.78337,500——
2004-09-16$29.28$29.28210,800——
2004-09-15$28.91$28.91469,900——
2004-09-14$29.05$29.05468,200——
2004-09-13$29.35$29.35240,400——
2004-09-10$29.08$29.08362,800——
2004-09-09$28.80$28.80233,800——
2004-09-08$28.80$28.80298,600——
2004-09-07$28.85$28.85454,600——
2004-09-03$28.31$28.31309,500——
2004-09-02$28.19$28.19273,600——
2004-09-01$27.00$27.00305,400——
2004-08-31$27.00$27.001,239,200——
2004-08-30$26.14$26.14159,300——
2004-08-27$26.48$26.48272,600——
2004-08-26$26.42$26.42345,100——
2004-08-25$26.64$26.64241,900——
2004-08-24$26.90$26.90158,800——
2004-08-23$27.65$27.65527,900——
2004-08-20$26.64$26.64208,500——
2004-08-19$26.56$26.56212,400——
2004-08-18$26.85$26.85912,000——
2004-08-17$27.93$27.93308,200——
2004-08-16$27.58$27.58312,700——
2004-08-13$27.94$27.94327,100——
2004-08-12$27.56$27.56214,300——
2004-08-11$28.16$28.16537,800——
2004-08-10$26.63$26.63876,800——
2004-08-09$27.12$27.12618,900——
2004-08-06$27.93$27.93697,800——
2004-08-05$29.44$29.44626,600——
2004-08-04$30.77$30.77154,600——
2004-08-03$31.07$31.07128,300——
2004-08-02$31.06$31.06263,600——
2004-07-30$31.36$31.3661,700——
2004-07-29$31.29$31.29337,800——
2004-07-28$31.18$31.18291,600——
2004-07-27$31.40$31.40530,300——
2004-07-26$30.46$30.46674,300——
2004-07-23$31.04$31.04307,400——
2004-07-22$31.50$31.50398,300——
2004-07-21$31.72$31.72448,600——
2004-07-20$31.26$31.261,046,500——
2004-07-19$31.24$31.24615,100——
2004-07-16$34.18$34.18276,200——
2004-07-15$33.59$33.59979,000——
2004-07-14$36.03$36.03245,700——
2004-07-13$36.13$36.13416,500——
2004-07-12$35.71$35.71823,100——
2004-07-09$35.60$35.60422,900——
2004-07-08$36.02$36.02249,600——
2004-07-07$36.70$36.70241,000——
2004-07-06$36.43$36.43468,400——
2004-07-02$36.97$36.97173,100——
2004-07-01$36.75$36.75315,900——
2004-06-30$36.87$36.87268,300——
2004-06-29$35.78$35.78484,200——
2004-06-28$36.04$36.04202,500——
2004-06-25$35.37$35.37295,700——
2004-06-24$36.04$36.04439,300——
2004-06-23$34.75$34.75396,600——
2004-06-22$33.60$33.60225,900——
2004-06-21$33.98$33.98258,100——
2004-06-18$35.05$35.05164,300——
2004-06-17$34.98$34.98320,500——
2004-06-16$34.14$34.1478,800——
2004-06-15$33.85$33.85142,000——
2004-06-14$33.78$33.7889,800——
2004-06-10$33.88$33.88105,700——
2004-06-09$34.00$34.00154,600——
2004-06-08$34.07$34.07272,400——
2004-06-07$33.53$33.53141,800——
2004-06-04$32.74$32.74124,000——
2004-06-03$33.15$33.15119,600——
2004-06-02$32.91$32.91148,600——
2004-06-01$33.49$33.49172,900——
2004-05-28$33.43$33.43237,800——
2004-05-27$33.03$33.03199,800——
2004-05-26$32.53$32.53199,600——
2004-05-25$32.72$32.72372,300——
2004-05-24$31.28$31.28225,300——
2004-05-21$30.82$30.82346,400——
2004-05-20$30.75$30.75363,000——
2004-05-19$31.13$31.13196,300——
2004-05-18$30.88$30.88108,300——
2004-05-17$30.67$30.67393,600——
2004-05-14$31.00$31.00758,500——
2004-05-13$30.39$30.391,130,700——
2004-05-12$32.16$32.16434,200——
2004-05-11$33.06$33.06268,500——
2004-05-10$32.00$32.00394,400——
2004-05-07$33.00$33.00181,500——
2004-05-06$33.68$33.68565,500——
2004-05-05$34.94$34.94414,400——
2004-05-04$36.05$36.05684,500——
2004-05-03$35.22$35.221,208,000——
2004-04-30$33.22$33.221,162,700——
2004-04-29$29.41$29.41432,700——
2004-04-28$30.93$30.93144,500——
2004-04-27$31.11$31.11144,500——
2004-04-26$31.13$31.13117,900——
2004-04-23$31.02$31.0295,200——
2004-04-22$30.89$30.89189,100——
2004-04-21$30.77$30.77182,200——
2004-04-20$31.13$31.1394,000——
2004-04-19$31.77$31.7779,300——
2004-04-16$31.69$31.6970,800——
2004-04-15$31.50$31.5096,800——
2004-04-14$31.74$31.7477,100——
2004-04-13$31.48$31.4898,200——
2004-04-12$31.72$31.72162,200——
2004-04-08$31.75$31.75189,300——
2004-04-07$31.92$31.92143,100——
2004-04-06$31.86$31.86159,700——
2004-04-05$31.33$31.33311,200——
2004-04-02$30.97$30.97172,800——
2004-04-01$30.21$30.21234,200——
2004-03-31$31.01$31.01225,900——
2004-03-30$30.35$30.35149,100——
2004-03-29$29.78$29.78387,400——
2004-03-26$29.07$29.07174,700——
2004-03-25$28.63$28.63156,800——
2004-03-24$28.23$28.23223,200——
2004-03-23$28.04$28.04363,900——
2004-03-22$28.69$28.69359,700——
2004-03-19$28.66$28.6687,800——
2004-03-18$28.83$28.83178,400——
2004-03-17$28.99$28.9991,600——
2004-03-16$28.39$28.39173,400——
2004-03-15$28.49$28.49157,900——
2004-03-12$29.17$29.17162,000——
2004-03-11$28.50$28.50339,100——
2004-03-10$29.16$29.16312,300——
2004-03-09$29.47$29.47326,700——
2004-03-08$29.26$29.26233,500——
2004-03-05$29.82$29.82177,200——
2004-03-04$29.34$29.34182,200——
2004-03-03$29.45$29.45558,300——
2004-03-02$30.00$30.00673,600——
2004-03-01$31.77$31.771,303,300——
2004-02-27$29.13$29.13226,900——
2004-02-26$29.01$29.01127,400——
2004-02-25$28.60$28.6074,800——
2004-02-24$28.11$28.1195,200——
2004-02-23$28.43$28.4390,300——
2004-02-20$28.50$28.50120,200——
2004-02-19$28.37$28.37189,000——
2004-02-18$28.99$28.99162,800——
2004-02-17$29.26$29.26193,700——
2004-02-13$28.47$28.47200,900——
2004-02-12$29.26$29.26382,300——
2004-02-11$28.97$28.97191,300——
2004-02-10$28.73$28.73771,800——
2004-02-09$29.23$29.23300,400——
2004-02-06$29.36$29.36149,600——
2004-02-05$28.91$28.91193,700——
2004-02-04$29.20$29.20141,300——
2004-02-03$29.84$29.84407,000——
2004-02-02$29.70$29.70775,200——
2004-01-30$28.72$28.72178,100——
2004-01-29$28.65$28.65190,000——
2004-01-28$28.68$28.68479,600——
2004-01-27$28.75$28.75262,200——
2004-01-26$29.44$29.44647,200——
2004-01-23$28.71$28.71558,000——
2004-01-22$27.17$27.17863,000——
2004-01-21$27.70$27.70424,600——
2004-01-20$27.73$27.73643,100——
2004-01-16$28.26$28.26530,300——
2004-01-15$27.41$27.41494,800——
2004-01-14$28.15$28.15688,900——
2004-01-13$28.65$28.654,671,400——
2004-01-12$25.18$25.18472,600——
2004-01-09$24.37$24.37192,400——
2004-01-08$24.02$24.02246,500——
2004-01-07$24.80$24.80342,300——
2004-01-06$23.69$23.69285,100——
2004-01-05$23.75$23.75253,000——
2004-01-02$23.05$23.05201,200——