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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$84.45$84.45118,300——
2016-12-29$85.35$85.3598,300——
2016-12-28$84.90$84.9082,100——
2016-12-27$85.45$85.4579,400——
2016-12-23$84.60$84.6092,500——
2016-12-22$83.90$83.90125,700——
2016-12-21$83.70$83.7091,800——
2016-12-20$83.40$83.40177,300——
2016-12-19$82.90$82.90268,300——
2016-12-16$82.15$82.15816,400——
2016-12-15$82.75$82.75170,000——
2016-12-14$83.60$83.60154,800——
2016-12-13$84.25$84.25378,600——
2016-12-12$84.30$84.30147,200——
2016-12-09$83.90$83.90152,200——
2016-12-08$81.70$81.70258,600——
2016-12-07$80.50$80.50359,600——
2016-12-06$83.00$83.00243,400——
2016-12-05$84.30$84.30423,400——
2016-12-02$83.45$83.45179,100——
2016-12-01$84.30$84.30224,400——
2016-11-30$85.10$85.10205,500——
2016-11-29$87.85$87.85143,500——
2016-11-28$88.80$88.80140,800——
2016-11-25$89.65$89.65104,200——
2016-11-23$88.85$88.8590,300——
2016-11-22$88.20$88.20182,300——
2016-11-21$87.35$87.35147,100——
2016-11-18$87.25$87.25212,400——
2016-11-17$87.15$87.15173,400——
2016-11-16$86.95$86.95144,000——
2016-11-15$86.55$86.55163,200——
2016-11-14$86.60$86.60183,400——
2016-11-11$85.95$85.95315,700——
2016-11-10$82.20$82.20256,300——
2016-11-09$82.95$82.95185,400——
2016-11-08$81.10$81.1086,000——
2016-11-07$80.70$80.70119,700——
2016-11-04$79.95$79.95132,100——
2016-11-03$80.05$80.05154,700——
2016-11-02$80.75$80.75192,800——
2016-11-01$81.15$81.15293,600——
2016-10-31$81.50$81.50272,300——
2016-10-28$79.65$79.65371,100——
2016-10-27$78.15$78.15254,900——
2016-10-26$79.25$79.25305,000——
2016-10-25$81.45$81.45268,500——
2016-10-24$82.10$82.10228,000——
2016-10-21$80.90$80.90253,000——
2016-10-20$80.75$80.75243,600——
2016-10-19$81.80$81.80253,100——
2016-10-18$82.45$82.45133,800——
2016-10-17$82.35$82.35166,400——
2016-10-14$82.81$82.81219,700——
2016-10-13$83.06$83.06401,900——
2016-10-12$84.44$84.44729,700——
2016-10-11$80.23$80.23259,100——
2016-10-10$80.25$80.25299,200——
2016-10-07$80.69$80.69926,500——
2016-10-06$86.87$86.87342,500——
2016-10-05$86.50$86.50289,300——
2016-10-04$86.59$86.59138,900——
2016-10-03$86.20$86.20166,000——
2016-09-30$86.17$86.17376,800——
2016-09-29$84.69$84.69188,300——
2016-09-28$85.58$85.58211,800——
2016-09-27$86.47$86.47173,500——
2016-09-26$87.18$87.18213,200——
2016-09-23$87.11$87.11101,700——
2016-09-22$87.91$87.91198,200——
2016-09-21$87.91$87.91101,400——
2016-09-20$86.75$86.75130,400——
2016-09-19$85.97$85.97145,400——
2016-09-16$85.40$85.40387,800——
2016-09-15$87.18$87.18205,200——
2016-09-14$88.18$88.18121,700——
2016-09-13$88.73$88.73177,600——
2016-09-12$89.95$89.95121,900——
2016-09-09$88.78$88.78202,000——
2016-09-08$92.27$92.27213,400——
2016-09-07$90.70$90.70144,300——
2016-09-06$90.96$90.96137,600——
2016-09-02$91.20$91.20224,700——
2016-09-01$90.31$90.31113,900——
2016-08-31$90.34$90.34121,900——
2016-08-30$91.14$91.14133,300——
2016-08-29$91.85$91.85138,700——
2016-08-26$92.76$92.76290,500——
2016-08-25$90.94$90.94158,300——
2016-08-24$90.10$90.10107,300——
2016-08-23$91.24$91.24130,500——
2016-08-22$90.99$90.99157,900——
2016-08-19$92.21$92.21509,300——
2016-08-18$89.98$89.98220,800——
2016-08-17$90.02$90.02195,900——
2016-08-16$91.77$91.77125,000——
2016-08-15$92.47$92.47149,400——
2016-08-12$92.07$92.07116,500——
2016-08-11$92.41$92.41118,300——
2016-08-10$92.75$92.75197,600——
2016-08-09$93.54$93.54329,400——
2016-08-08$95.69$95.69282,600——
2016-08-05$96.67$96.67161,300——
2016-08-04$95.90$95.90370,900——
2016-08-03$95.55$95.55206,600——
2016-08-02$96.99$96.99160,000——
2016-08-01$99.22$99.22109,900——
2016-07-29$99.61$99.61147,400——
2016-07-28$99.65$99.6596,100——
2016-07-27$99.62$99.62155,400——
2016-07-26$101.00$101.00165,200——
2016-07-25$99.43$99.43141,700——
2016-07-22$100.08$100.0883,700——
2016-07-21$99.01$99.01155,300——
2016-07-20$100.46$100.46103,500——
2016-07-19$99.62$99.6298,800——
2016-07-18$100.88$100.88103,000——
2016-07-15$101.96$101.96222,100——
2016-07-14$100.98$100.98280,500——
2016-07-13$99.85$99.85224,000——
2016-07-12$100.62$100.62213,700——
2016-07-11$100.50$100.50185,800——
2016-07-08$99.27$99.27491,900——
2016-07-07$102.69$102.69211,500——
2016-07-06$103.14$103.14152,700——
2016-07-05$101.63$101.63107,900——
2016-07-01$103.06$103.06132,100——
2016-06-30$102.84$102.84201,000——
2016-06-29$100.79$100.79227,000——
2016-06-28$98.49$98.49189,000——
2016-06-27$97.23$97.23260,800——
2016-06-24$98.73$98.73813,800——
2016-06-23$102.87$102.87137,800——
2016-06-22$101.89$101.8995,600——
2016-06-21$101.73$101.73129,200——
2016-06-20$102.46$102.46166,200——
2016-06-17$101.71$101.71344,200——
2016-06-16$102.70$102.70129,900——
2016-06-15$102.46$102.46163,200——
2016-06-14$101.66$101.66151,800——
2016-06-13$101.49$101.49214,000——
2016-06-10$103.99$103.99138,000——
2016-06-09$105.30$105.30114,600——
2016-06-08$105.59$105.59174,800——
2016-06-07$105.11$105.11357,300——
2016-06-06$103.73$103.73293,900——
2016-06-03$103.88$103.88372,200——
2016-06-02$104.75$104.75450,100——
2016-06-01$103.46$103.46416,300——
2016-05-31$102.83$102.834,396,100——
2016-05-27$98.67$98.67156,200——
2016-05-26$98.20$98.20141,200——
2016-05-25$97.81$97.81152,300——
2016-05-24$97.20$97.20149,100——
2016-05-23$95.03$95.03130,900——
2016-05-20$95.25$95.25125,500——
2016-05-19$94.61$94.61158,000——
2016-05-18$93.72$93.72263,700——
2016-05-17$93.91$93.91192,300——
2016-05-16$96.50$96.50198,800——
2016-05-13$96.77$96.77149,800——
2016-05-12$98.03$98.03143,400——
2016-05-11$98.90$98.90143,800——
2016-05-10$101.56$101.56143,700——
2016-05-09$100.89$100.89223,700——
2016-05-06$101.34$101.34295,900——
2016-05-05$98.49$98.49274,600——
2016-05-04$98.46$98.46217,900——
2016-05-03$98.25$98.25169,100——
2016-05-02$100.73$100.73179,100——
2016-04-29$99.53$99.53511,200——
2016-04-28$100.04$100.04206,700——
2016-04-27$102.44$102.44209,000——
2016-04-26$103.84$103.84176,400——
2016-04-25$102.20$102.20163,300——
2016-04-22$101.44$101.44152,300——
2016-04-21$100.22$100.22134,900——
2016-04-20$101.90$101.90202,200——
2016-04-19$104.22$104.22139,700——
2016-04-18$103.31$103.31108,600——
2016-04-15$102.48$102.48122,800——
2016-04-14$102.48$102.48169,700——
2016-04-13$103.75$103.75192,700——
2016-04-12$102.39$102.39142,200——
2016-04-11$101.58$101.58145,600——
2016-04-08$102.80$102.80134,400——
2016-04-07$101.36$101.36264,200——
2016-04-06$104.08$104.08206,300——
2016-04-05$102.59$102.59191,300——
2016-04-04$102.71$102.71173,500——
2016-04-01$103.93$103.93159,900——
2016-03-31$103.69$103.69190,900——
2016-03-30$103.07$103.07149,800——
2016-03-29$104.82$104.82172,800——
2016-03-28$102.24$102.24146,700——
2016-03-24$101.60$101.60118,700——
2016-03-23$101.30$101.30163,800——
2016-03-22$101.71$101.71170,800——
2016-03-21$102.04$102.04235,100——
2016-03-18$103.66$103.66375,100——
2016-03-17$101.93$101.93275,900——
2016-03-16$102.46$102.46203,100——
2016-03-15$102.64$102.64143,200——
2016-03-14$103.25$103.25205,500——
2016-03-11$103.47$103.47174,300——
2016-03-10$101.40$101.40127,400——
2016-03-09$101.21$101.21150,500——
2016-03-08$101.81$101.81305,800——
2016-03-07$102.10$102.10291,800——
2016-03-04$97.98$97.98248,600——
2016-03-03$96.40$96.40160,500——
2016-03-02$96.13$96.13134,300——
2016-03-01$95.92$95.92230,800——
2016-02-29$95.36$95.36301,000——
2016-02-26$95.28$95.28129,800——
2016-02-25$95.40$95.40157,200——
2016-02-24$94.02$94.02323,500——
2016-02-23$91.65$91.65252,900——
2016-02-22$91.46$91.46220,800——
2016-02-19$91.53$91.53188,400——
2016-02-18$91.65$91.65222,500——
2016-02-17$90.57$90.57172,400——
2016-02-16$89.87$89.87209,600——
2016-02-12$88.03$88.03163,300——
2016-02-11$86.10$86.10167,200——
2016-02-10$87.31$87.31170,800——
2016-02-09$86.93$86.93194,200——
2016-02-08$86.42$86.42275,100——
2016-02-05$88.34$88.34407,500——
2016-02-04$89.85$89.85306,700——
2016-02-03$87.73$87.73176,600——
2016-02-02$88.40$88.40180,700——
2016-02-01$89.93$89.93242,000——
2016-01-29$89.37$89.37308,900——
2016-01-28$86.31$86.31208,200——
2016-01-27$85.44$85.44372,500——
2016-01-26$87.59$87.59220,000——
2016-01-25$86.01$86.01283,700——
2016-01-22$87.21$87.21237,400——
2016-01-21$85.57$85.57334,500——
2016-01-20$87.21$87.21425,300——
2016-01-19$88.32$88.32444,000——
2016-01-15$87.89$87.89461,800——
2016-01-14$88.28$88.28445,100——
2016-01-13$87.02$87.02656,200——
2016-01-12$87.34$87.34488,600——
2016-01-11$83.06$83.06469,400——
2016-01-08$87.38$87.381,020,300——
2016-01-07$87.03$87.03587,400——
2016-01-06$88.21$88.21511,800——
2016-01-05$88.55$88.55606,900——
2016-01-04$89.95$89.95441,900——