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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$49.38$49.38130,000——
2013-12-30$49.33$49.33102,800——
2013-12-27$49.00$49.00126,500——
2013-12-26$49.35$49.35157,900——
2013-12-24$49.26$49.2656,000——
2013-12-23$49.40$49.40263,200——
2013-12-20$49.51$49.51421,000——
2013-12-19$48.14$48.14115,300——
2013-12-18$49.07$49.07130,300——
2013-12-17$47.85$47.85132,700——
2013-12-16$47.47$47.47138,000——
2013-12-13$47.49$47.49125,200——
2013-12-12$47.52$47.52121,800——
2013-12-11$47.55$47.55159,500——
2013-12-10$48.39$48.39139,200——
2013-12-09$48.97$48.97136,200——
2013-12-06$49.35$49.35119,500——
2013-12-05$47.89$47.89110,600——
2013-12-04$47.41$47.4179,000——
2013-12-03$47.97$47.97119,500——
2013-12-02$48.16$48.16175,400——
2013-11-29$48.71$48.7170,700——
2013-11-27$48.66$48.6674,300——
2013-11-26$48.15$48.15100,900——
2013-11-25$47.68$47.68223,800——
2013-11-22$47.17$47.1777,700——
2013-11-21$47.45$47.4597,900——
2013-11-20$46.66$46.6681,500——
2013-11-19$46.43$46.4353,400——
2013-11-18$46.45$46.4570,100——
2013-11-15$46.81$46.8183,700——
2013-11-14$46.66$46.6653,500——
2013-11-13$46.82$46.8283,100——
2013-11-12$45.96$45.9656,900——
2013-11-11$45.82$45.8277,400——
2013-11-08$46.10$46.1057,100——
2013-11-07$45.34$45.3483,300——
2013-11-06$46.12$46.1263,100——
2013-11-05$46.32$46.3238,100——
2013-11-04$46.45$46.45105,800——
2013-11-01$45.68$45.68152,300——
2013-10-31$46.72$46.72146,200——
2013-10-30$46.55$46.5562,800——
2013-10-29$47.14$47.14151,700——
2013-10-28$46.38$46.38131,200——
2013-10-25$46.57$46.5761,200——
2013-10-24$46.99$46.9980,000——
2013-10-23$46.45$46.45123,500——
2013-10-22$46.75$46.75124,800——
2013-10-21$45.69$45.69109,400——
2013-10-18$45.90$45.90182,100——
2013-10-17$46.11$46.11117,900——
2013-10-16$45.68$45.68116,100——
2013-10-15$45.28$45.2891,800——
2013-10-14$45.55$45.5575,300——
2013-10-11$45.25$45.25204,400——
2013-10-10$44.92$44.92239,700——
2013-10-09$43.53$43.53195,800——
2013-10-08$43.68$43.68244,300——
2013-10-07$43.82$43.82216,400——
2013-10-04$44.01$44.01148,900——
2013-10-03$44.25$44.25234,000——
2013-10-02$44.54$44.54127,700——
2013-10-01$44.73$44.73100,800——
2013-09-30$44.25$44.25122,100——
2013-09-27$43.96$43.96124,700——
2013-09-26$44.27$44.2782,500——
2013-09-25$43.66$43.6664,800——
2013-09-24$43.95$43.9589,800——
2013-09-23$43.33$43.33123,100——
2013-09-20$43.50$43.50482,100——
2013-09-19$43.05$43.0568,600——
2013-09-18$43.75$43.75129,000——
2013-09-17$42.59$42.59115,300——
2013-09-16$42.61$42.61135,200——
2013-09-13$41.66$41.66202,300——
2013-09-12$41.07$41.0755,300——
2013-09-11$41.18$41.1890,700——
2013-09-10$41.31$41.31135,800——
2013-09-09$41.15$41.15114,700——
2013-09-06$40.89$40.89189,400——
2013-09-05$40.33$40.33122,500——
2013-09-04$40.08$40.08115,800——
2013-09-03$40.23$40.2378,400——
2013-08-30$40.18$40.18117,400——
2013-08-29$40.41$40.4182,300——
2013-08-28$40.10$40.1048,900——
2013-08-27$40.27$40.27126,900——
2013-08-26$41.05$41.05106,400——
2013-08-23$40.82$40.8296,100——
2013-08-22$41.25$41.2575,000——
2013-08-21$40.17$40.1755,800——
2013-08-20$40.82$40.82144,100——
2013-08-19$40.39$40.3999,000——
2013-08-16$41.06$41.0688,500——
2013-08-15$41.28$41.2890,200——
2013-08-14$41.47$41.4783,600——
2013-08-13$41.95$41.95129,500——
2013-08-12$42.01$42.0186,700——
2013-08-09$41.73$41.7375,800——
2013-08-08$42.55$42.5584,500——
2013-08-07$42.32$42.3275,700——
2013-08-06$42.34$42.34161,200——
2013-08-05$42.25$42.25108,300——
2013-08-02$42.46$42.46132,300——
2013-08-01$42.55$42.55187,100——
2013-07-31$42.48$42.4882,700——
2013-07-30$42.42$42.4274,400——
2013-07-29$42.48$42.4891,600——
2013-07-26$42.98$42.9860,200——
2013-07-25$43.28$43.28145,500——
2013-07-24$42.96$42.96129,700——
2013-07-23$43.82$43.82210,500——
2013-07-22$43.83$43.83132,100——
2013-07-19$43.64$43.64169,300——
2013-07-18$44.04$44.04141,000——
2013-07-17$44.02$44.02106,900——
2013-07-16$43.98$43.98272,700——
2013-07-15$44.00$44.00160,500——
2013-07-12$43.59$43.59183,900——
2013-07-11$43.40$43.40295,900——
2013-07-10$43.04$43.04980,900——
2013-07-09$42.00$42.00306,200——
2013-07-08$41.12$41.12152,500——
2013-07-05$40.61$40.6156,200——
2013-07-03$40.00$40.0069,100——
2013-07-02$40.03$40.03150,900——
2013-07-01$39.53$39.53222,100——
2013-06-28$38.37$38.37155,200——
2013-06-27$38.99$38.99127,200——
2013-06-26$38.41$38.41123,200——
2013-06-25$38.48$38.48143,000——
2013-06-24$37.82$37.82141,200——
2013-06-21$38.51$38.51392,900——
2013-06-20$38.55$38.55111,700——
2013-06-19$39.65$39.6598,600——
2013-06-18$41.26$41.26106,800——
2013-06-17$40.48$40.4888,000——
2013-06-14$40.09$40.0983,700——
2013-06-13$40.39$40.39101,200——
2013-06-12$39.70$39.70108,700——
2013-06-11$40.27$40.2781,000——
2013-06-10$41.31$41.31107,100——
2013-06-07$40.64$40.6479,900——
2013-06-06$40.84$40.84111,200——
2013-06-05$40.39$40.39145,300——
2013-06-04$40.28$40.28210,500——
2013-06-03$40.09$40.09286,500——
2013-05-31$39.67$39.67125,100——
2013-05-30$39.68$39.68146,000——
2013-05-29$39.50$39.50149,300——
2013-05-28$40.13$40.13193,100——
2013-05-24$38.92$38.9276,500——
2013-05-23$38.85$38.85131,000——
2013-05-22$38.26$38.26361,300——
2013-05-21$38.29$38.29152,400——
2013-05-20$37.99$37.9961,900——
2013-05-17$37.77$37.77106,500——
2013-05-16$37.29$37.29164,700——
2013-05-15$37.36$37.3688,600——
2013-05-14$37.36$37.36176,200——
2013-05-13$37.06$37.06122,400——
2013-05-10$37.43$37.43129,600——
2013-05-09$36.71$36.7167,000——
2013-05-08$37.00$37.0098,200——
2013-05-07$36.28$36.2892,200——
2013-05-06$36.03$36.0392,200——
2013-05-03$35.78$35.78175,200——
2013-05-02$35.14$35.14104,500——
2013-05-01$34.52$34.52314,600——
2013-04-30$34.88$34.88498,500——
2013-04-29$36.21$36.2158,500——
2013-04-26$35.71$35.7169,400——
2013-04-25$36.36$36.3666,200——
2013-04-24$36.54$36.5495,600——
2013-04-23$36.53$36.53172,100——
2013-04-22$35.55$35.5586,800——
2013-04-19$35.98$35.9873,900——
2013-04-18$35.31$35.31103,800——
2013-04-17$35.70$35.70128,600——
2013-04-16$36.63$36.6383,200——
2013-04-15$36.27$36.27141,000——
2013-04-12$37.74$37.7446,700——
2013-04-11$37.83$37.83105,000——
2013-04-10$38.09$38.0988,200——
2013-04-09$37.11$37.11124,300——
2013-04-08$38.00$38.0052,900——
2013-04-05$37.33$37.3366,700——
2013-04-04$37.59$37.5952,900——
2013-04-03$37.37$37.37112,600——
2013-04-02$38.54$38.54114,400——
2013-04-01$38.14$38.1498,000——
2013-03-28$38.36$38.3693,000——
2013-03-27$38.29$38.2983,100——
2013-03-26$38.25$38.25145,500——
2013-03-25$37.27$37.27125,200——
2013-03-22$36.99$36.9976,000——
2013-03-21$37.22$37.2264,700——
2013-03-20$37.55$37.5553,400——
2013-03-19$37.03$37.03117,900——
2013-03-18$37.06$37.0696,300——
2013-03-15$37.31$37.31335,600——
2013-03-14$37.85$37.85109,100——
2013-03-13$37.36$37.36106,700——
2013-03-12$37.12$37.12107,100——
2013-03-11$36.91$36.91108,800——
2013-03-08$36.82$36.82187,400——
2013-03-07$36.67$36.67166,600——
2013-03-06$36.00$36.00260,300——
2013-03-05$35.90$35.90301,200——
2013-03-04$36.40$36.40283,200——
2013-03-01$36.56$36.56121,300——
2013-02-28$37.08$37.08244,100——
2013-02-27$36.51$36.5194,100——
2013-02-26$36.43$36.4391,300——
2013-02-25$35.79$35.7992,900——
2013-02-22$37.01$37.0166,900——
2013-02-21$36.66$36.6683,200——
2013-02-20$36.83$36.83110,700——
2013-02-19$37.30$37.30166,800——
2013-02-15$37.08$37.08221,900——
2013-02-14$36.95$36.9576,300——
2013-02-13$37.24$37.2482,700——
2013-02-12$37.06$37.0669,400——
2013-02-11$36.47$36.4742,800——
2013-02-08$36.66$36.6688,200——
2013-02-07$36.16$36.1666,000——
2013-02-06$36.34$36.3456,000——
2013-02-05$36.47$36.4786,300——
2013-02-04$36.15$36.15149,400——
2013-02-01$36.52$36.52145,500——
2013-01-31$36.20$36.20237,000——
2013-01-30$36.21$36.21159,000——
2013-01-29$36.49$36.49141,200——
2013-01-28$36.46$36.46116,200——
2013-01-25$36.42$36.4297,800——
2013-01-24$36.17$36.17167,500——
2013-01-23$36.22$36.22159,400——
2013-01-22$36.15$36.15170,900——
2013-01-18$35.90$35.90121,900——
2013-01-17$35.79$35.79207,800——
2013-01-16$35.51$35.51117,000——
2013-01-15$35.80$35.80109,800——
2013-01-14$35.82$35.82104,300——
2013-01-11$35.64$35.64191,400——
2013-01-10$36.15$36.15411,900——
2013-01-09$34.43$34.43305,500——
2013-01-08$33.53$33.53132,900——
2013-01-07$33.13$33.13175,200——
2013-01-04$32.72$32.72192,600——
2013-01-03$32.99$32.99304,800——
2013-01-02$34.02$34.02236,500——