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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$33.42$33.42101,100——
2012-12-28$32.46$32.4671,900——
2012-12-27$32.80$32.8051,700——
2012-12-26$32.67$32.6759,200——
2012-12-24$32.86$32.8664,900——
2012-12-21$33.26$33.26318,000——
2012-12-20$33.19$33.19141,000——
2012-12-19$33.22$33.22311,800——
2012-12-18$33.72$33.72240,000——
2012-12-17$33.59$33.59154,800——
2012-12-14$33.00$33.00207,100——
2012-12-13$32.55$32.55163,100——
2012-12-12$32.23$32.23158,100——
2012-12-11$32.93$32.93179,400——
2012-12-10$32.07$32.07116,200——
2012-12-07$31.79$31.79143,600——
2012-12-06$31.41$31.4196,700——
2012-12-05$31.21$31.21186,000——
2012-12-04$31.24$31.24100,700——
2012-12-03$30.87$30.8792,700——
2012-11-30$30.86$30.86143,000——
2012-11-29$30.81$30.8193,500——
2012-11-28$30.64$30.64124,500——
2012-11-27$30.03$30.03124,700——
2012-11-26$29.70$29.7075,100——
2012-11-23$29.59$29.5949,500——
2012-11-21$29.08$29.0849,100——
2012-11-20$29.02$29.0283,500——
2012-11-19$29.13$29.13154,900——
2012-11-16$28.78$28.78179,400——
2012-11-15$28.58$28.58176,900——
2012-11-14$28.73$28.73181,800——
2012-11-13$29.37$29.37127,200——
2012-11-12$29.30$29.3093,700——
2012-11-09$29.37$29.3792,500——
2012-11-08$29.40$29.4093,100——
2012-11-07$30.08$30.08106,100——
2012-11-06$30.70$30.70127,700——
2012-11-05$30.89$30.89153,900——
2012-11-02$30.86$30.86388,800——
2012-11-01$31.11$31.11256,600——
2012-10-31$30.22$30.22209,200——
2012-10-26$29.29$29.29163,700——
2012-10-25$29.10$29.10216,500——
2012-10-24$28.63$28.6364,200——
2012-10-23$28.59$28.5982,600——
2012-10-22$28.81$28.81182,300——
2012-10-19$28.74$28.74150,800——
2012-10-18$29.09$29.09217,400——
2012-10-17$29.15$29.15178,500——
2012-10-16$28.82$28.82105,900——
2012-10-15$28.70$28.70154,500——
2012-10-12$28.63$28.63161,900——
2012-10-11$28.72$28.72342,700——
2012-10-10$28.14$28.14730,600——
2012-10-09$31.95$31.95158,400——
2012-10-08$32.44$32.4470,300——
2012-10-05$32.52$32.52167,100——
2012-10-04$32.42$32.42105,800——
2012-10-03$32.05$32.0584,400——
2012-10-02$32.13$32.1375,200——
2012-10-01$32.15$32.1580,900——
2012-09-28$31.83$31.8366,500——
2012-09-27$32.08$32.0887,300——
2012-09-26$31.97$31.97117,900——
2012-09-25$32.29$32.29220,600——
2012-09-24$33.17$33.17172,600——
2012-09-21$33.83$33.83311,100——
2012-09-20$33.90$33.9069,800——
2012-09-19$33.89$33.8968,500——
2012-09-18$33.70$33.7093,100——
2012-09-17$33.94$33.9483,600——
2012-09-14$33.74$33.74131,500——
2012-09-13$33.68$33.68107,500——
2012-09-12$33.18$33.18117,800——
2012-09-11$32.69$32.69165,200——
2012-09-10$33.10$33.10139,700——
2012-09-07$33.47$33.47152,300——
2012-09-06$33.21$33.21169,600——
2012-09-05$32.31$32.31172,800——
2012-09-04$32.12$32.12101,300——
2012-08-31$31.44$31.4474,300——
2012-08-30$31.28$31.2839,500——
2012-08-29$31.68$31.68128,700——
2012-08-28$31.47$31.47315,700——
2012-08-27$30.79$30.79126,900——
2012-08-24$30.97$30.97275,100——
2012-08-23$30.73$30.73103,400——
2012-08-22$31.16$31.1664,300——
2012-08-21$31.19$31.1972,700——
2012-08-20$31.19$31.1960,700——
2012-08-17$31.40$31.4072,300——
2012-08-16$30.98$30.98116,000——
2012-08-15$30.20$30.20100,800——
2012-08-14$30.10$30.10215,500——
2012-08-13$29.85$29.85185,700——
2012-08-10$30.27$30.2786,800——
2012-08-09$30.16$30.16118,600——
2012-08-08$30.52$30.5291,100——
2012-08-07$30.88$30.8884,600——
2012-08-06$30.52$30.52111,300——
2012-08-03$30.76$30.7693,100——
2012-08-02$30.18$30.18142,800——
2012-08-01$29.80$29.80316,700——
2012-07-31$30.46$30.46136,600——
2012-07-30$30.71$30.7173,300——
2012-07-27$31.69$31.69150,500——
2012-07-26$31.07$31.07120,200——
2012-07-25$30.43$30.43102,900——
2012-07-24$30.75$30.7585,500——
2012-07-23$30.80$30.8072,000——
2012-07-20$31.04$31.04105,000——
2012-07-19$31.11$31.1177,100——
2012-07-18$30.94$30.9497,700——
2012-07-17$30.98$30.9887,500——
2012-07-16$31.16$31.1682,700——
2012-07-13$31.22$31.22175,400——
2012-07-12$31.32$31.32184,900——
2012-07-11$31.43$31.43307,600——
2012-07-10$29.44$29.44667,100——
2012-07-09$34.03$34.03143,400——
2012-07-06$33.87$33.8787,800——
2012-07-05$34.31$34.3182,800——
2012-07-03$34.45$34.4539,300——
2012-07-02$34.00$34.00105,900——
2012-06-29$33.89$33.8996,100——
2012-06-28$32.80$32.80112,800——
2012-06-27$32.97$32.97156,600——
2012-06-26$32.72$32.72107,700——
2012-06-25$32.00$32.0093,000——
2012-06-22$32.44$32.44278,000——
2012-06-21$31.31$31.31159,100——
2012-06-20$31.92$31.92149,600——
2012-06-19$32.38$32.38182,300——
2012-06-18$31.57$31.57136,200——
2012-06-15$31.60$31.60383,300——
2012-06-14$32.59$32.5995,600——
2012-06-13$31.84$31.84102,900——
2012-06-12$32.16$32.16127,900——
2012-06-11$31.63$31.63175,200——
2012-06-08$32.34$32.3476,500——
2012-06-07$31.88$31.88128,600——
2012-06-06$31.99$31.99110,400——
2012-06-05$30.85$30.85103,400——
2012-06-04$30.32$30.32136,000——
2012-06-01$30.30$30.30152,800——
2012-05-31$31.48$31.48159,800——
2012-05-30$31.53$31.5379,100——
2012-05-29$32.30$32.3096,800——
2012-05-25$31.85$31.8588,800——
2012-05-24$31.84$31.84112,900——
2012-05-23$31.64$31.64152,000——
2012-05-22$32.19$32.19156,000——
2012-05-21$32.65$32.65321,300——
2012-05-18$32.16$32.16182,300——
2012-05-17$32.70$32.70165,000——
2012-05-16$34.09$34.09141,300——
2012-05-15$33.74$33.7492,000——
2012-05-14$33.49$33.49108,000——
2012-05-11$33.45$33.45119,500——
2012-05-10$33.52$33.52102,000——
2012-05-09$33.27$33.2792,000——
2012-05-08$33.44$33.4489,000——
2012-05-07$33.66$33.66104,000——
2012-05-04$33.36$33.36116,100——
2012-05-03$34.27$34.27202,300——
2012-05-02$34.57$34.57211,300——
2012-05-01$34.72$34.72289,000——
2012-04-30$34.60$34.60190,000——
2012-04-27$35.29$35.29230,000——
2012-04-26$33.85$33.85144,900——
2012-04-25$33.29$33.29102,800——
2012-04-24$32.81$32.8185,800——
2012-04-23$32.52$32.52148,200——
2012-04-20$33.04$33.04128,400——
2012-04-19$32.50$32.50111,900——
2012-04-18$32.79$32.79108,000——
2012-04-17$32.99$32.99131,100——
2012-04-16$32.54$32.54100,300——
2012-04-13$32.38$32.38154,900——
2012-04-12$32.94$32.94114,300——
2012-04-11$32.27$32.27110,500——
2012-04-10$31.76$31.76188,800——
2012-04-09$33.16$33.1686,300——
2012-04-05$33.65$33.65135,000——
2012-04-04$33.50$33.50158,300——
2012-04-03$33.93$33.93112,800——
2012-04-02$34.22$34.22177,000——
2012-03-30$34.01$34.01189,700——
2012-03-29$34.51$34.51239,900——
2012-03-28$35.11$35.11169,300——
2012-03-27$34.76$34.76148,900——
2012-03-26$34.82$34.82161,000——
2012-03-23$33.87$33.87149,100——
2012-03-22$33.70$33.70124,600——
2012-03-21$33.69$33.6984,500——
2012-03-20$33.58$33.58134,500——
2012-03-19$33.60$33.60144,600——
2012-03-16$32.91$32.91293,200——
2012-03-15$33.88$33.8887,600——
2012-03-14$33.46$33.4672,100——
2012-03-13$33.80$33.80179,000——
2012-03-12$33.72$33.7278,700——
2012-03-09$33.89$33.8995,900——
2012-03-08$33.62$33.62266,100——
2012-03-07$33.07$33.07129,800——
2012-03-06$32.36$32.36121,600——
2012-03-05$32.63$32.6370,800——
2012-03-02$32.43$32.43146,700——
2012-03-01$32.88$32.88162,500——
2012-02-29$32.50$32.50193,700——
2012-02-28$33.14$33.1483,600——
2012-02-27$33.39$33.3996,700——
2012-02-24$33.27$33.27145,100——
2012-02-23$33.37$33.37110,500——
2012-02-22$32.93$32.93137,500——
2012-02-21$33.53$33.53164,700——
2012-02-17$33.38$33.3883,000——
2012-02-16$33.32$33.32118,200——
2012-02-15$32.44$32.44150,600——
2012-02-14$32.98$32.9899,900——
2012-02-13$33.60$33.6082,600——
2012-02-10$32.90$32.9092,000——
2012-02-09$33.54$33.5457,300——
2012-02-08$33.74$33.7461,600——
2012-02-07$33.75$33.7580,100——
2012-02-06$33.99$33.9951,500——
2012-02-03$34.10$34.10152,200——
2012-02-02$33.79$33.79132,500——
2012-02-01$33.72$33.72222,800——
2012-01-31$32.17$32.17134,600——
2012-01-30$32.29$32.29211,900——
2012-01-27$32.77$32.77129,000——
2012-01-26$32.55$32.55190,100——
2012-01-25$32.51$32.51109,800——
2012-01-24$32.50$32.50152,700——
2012-01-23$32.01$32.0180,800——
2012-01-20$32.14$32.14113,400——
2012-01-19$31.96$31.9687,500——
2012-01-18$32.05$32.05105,300——
2012-01-17$31.85$31.85107,100——
2012-01-13$31.65$31.65101,200——
2012-01-12$32.00$32.00144,300——
2012-01-11$31.98$31.98163,100——
2012-01-10$32.20$32.20223,900——
2012-01-09$32.23$32.23158,500——
2012-01-06$32.25$32.25363,700——
2012-01-05$32.73$32.73319,800——
2012-01-04$31.45$31.45315,700——
2012-01-03$31.57$31.57230,900——