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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$179.79$179.79137,400——
2019-12-30$180.13$180.13102,900——
2019-12-27$179.93$179.9384,400——
2019-12-26$179.78$179.7888,200——
2019-12-24$179.31$179.3163,000——
2019-12-23$178.62$178.62147,200——
2019-12-20$177.99$177.99544,000——
2019-12-19$172.68$172.68364,500——
2019-12-18$164.06$164.0696,700——
2019-12-17$164.29$164.2997,800——
2019-12-16$167.94$167.94134,000——
2019-12-13$166.31$166.31101,100——
2019-12-12$166.69$166.69235,000——
2019-12-11$167.18$167.18100,000——
2019-12-10$166.27$166.2783,900——
2019-12-09$165.70$165.70113,100——
2019-12-06$165.75$165.75113,300——
2019-12-05$162.90$162.90113,100——
2019-12-04$163.22$163.22117,400——
2019-12-03$161.37$161.3783,800——
2019-12-02$162.21$162.21115,700——
2019-11-29$161.42$161.4243,800——
2019-11-27$163.20$163.2089,600——
2019-11-26$161.77$161.77138,600——
2019-11-25$159.23$159.23156,400——
2019-11-22$155.27$155.2763,900——
2019-11-21$153.03$153.0389,300——
2019-11-20$155.00$155.00101,200——
2019-11-19$154.81$154.8176,200——
2019-11-18$155.68$155.6886,600——
2019-11-15$153.34$153.34103,900——
2019-11-14$153.83$153.8373,200——
2019-11-13$154.63$154.63164,500——
2019-11-12$155.34$155.3492,700——
2019-11-11$156.08$156.08111,100——
2019-11-08$155.28$155.28146,800——
2019-11-07$153.16$153.16209,200——
2019-11-06$155.50$155.50107,300——
2019-11-05$153.82$153.82134,100——
2019-11-04$151.57$151.57239,700——
2019-11-01$151.28$151.28126,500——
2019-10-31$149.76$149.76171,000——
2019-10-30$152.92$152.9299,100——
2019-10-29$152.12$152.12151,700——
2019-10-28$152.43$152.43164,300——
2019-10-25$154.20$154.2084,300——
2019-10-24$156.23$156.23135,300——
2019-10-23$156.67$156.67101,300——
2019-10-22$157.46$157.46147,100——
2019-10-21$159.77$159.77150,900——
2019-10-18$159.06$159.06160,800——
2019-10-17$158.88$158.88169,500——
2019-10-16$158.00$158.00254,300——
2019-10-15$154.34$154.34250,000——
2019-10-14$153.75$153.75194,200——
2019-10-11$154.86$154.86264,300——
2019-10-10$154.32$154.32492,400——
2019-10-09$149.79$149.79512,200——
2019-10-08$154.60$154.601,091,600——
2019-10-07$159.21$159.21352,500——
2019-10-04$160.00$160.00256,900——
2019-10-03$159.11$159.11257,900——
2019-10-02$155.13$155.13192,200——
2019-10-01$157.51$157.51191,300——
2019-09-30$157.66$157.66272,700——
2019-09-27$155.13$155.13151,700——
2019-09-26$156.45$156.45157,500——
2019-09-25$156.48$156.48159,700——
2019-09-24$155.54$155.54214,600——
2019-09-23$157.76$157.76232,400——
2019-09-20$155.55$155.55397,100——
2019-09-19$155.00$155.00215,400——
2019-09-18$154.03$154.03228,100——
2019-09-17$150.04$150.04113,600——
2019-09-16$148.44$148.44168,100——
2019-09-13$150.36$150.36155,000——
2019-09-12$152.20$152.20201,600——
2019-09-11$152.40$152.40164,700——
2019-09-10$149.15$149.15163,600——
2019-09-09$151.00$151.00179,800——
2019-09-06$150.13$150.13155,100——
2019-09-05$151.46$151.46170,000——
2019-09-04$154.15$154.15157,200——
2019-09-03$155.13$155.13248,700——
2019-08-30$153.51$153.51141,000——
2019-08-29$151.18$151.18187,200——
2019-08-28$147.33$147.33173,500——
2019-08-27$147.45$147.45132,800——
2019-08-26$149.38$149.38133,100——
2019-08-23$146.30$146.30246,300——
2019-08-22$151.79$151.79161,700——
2019-08-21$152.34$152.34187,100——
2019-08-20$152.57$152.57150,400——
2019-08-19$151.96$151.96188,700——
2019-08-16$148.05$148.0590,500——
2019-08-15$147.33$147.33129,600——
2019-08-14$146.20$146.20209,800——
2019-08-13$149.85$149.85147,700——
2019-08-12$146.10$146.10172,700——
2019-08-09$147.18$147.18142,700——
2019-08-08$148.34$148.34170,000——
2019-08-07$146.33$146.33234,400——
2019-08-06$148.46$148.46256,700——
2019-08-05$144.87$144.87216,700——
2019-08-02$145.94$145.94165,600——
2019-08-01$145.55$145.55301,400——
2019-07-31$148.28$148.28150,100——
2019-07-30$150.54$150.54174,900——
2019-07-29$152.62$152.62202,300——
2019-07-26$152.00$152.00278,800——
2019-07-25$149.63$149.63201,000——
2019-07-24$148.33$148.33199,000——
2019-07-23$147.36$147.36260,400——
2019-07-22$146.28$146.28219,700——
2019-07-19$147.97$147.97168,700——
2019-07-18$150.86$150.86199,100——
2019-07-17$148.75$148.75170,800——
2019-07-16$148.69$148.69213,000——
2019-07-15$148.59$148.59279,200——
2019-07-12$147.28$147.28331,500——
2019-07-11$144.59$144.59576,500——
2019-07-10$146.31$146.311,153,800——
2019-07-09$131.67$131.67480,700——
2019-07-08$132.55$132.55158,500——
2019-07-05$132.20$132.20137,400——
2019-07-03$134.17$134.17122,900——
2019-07-02$132.98$132.98177,300——
2019-07-01$133.86$133.86209,000——
2019-06-28$130.59$130.591,170,100——
2019-06-27$131.70$131.70222,900——
2019-06-26$131.33$131.33183,000——
2019-06-25$132.85$132.85216,200——
2019-06-24$135.42$135.42198,800——
2019-06-21$136.75$136.75378,900——
2019-06-20$137.57$137.57234,100——
2019-06-19$136.32$136.32208,200——
2019-06-18$138.29$138.29184,100——
2019-06-17$136.30$136.30130,100——
2019-06-14$136.74$136.74136,000——
2019-06-13$136.47$136.47121,700——
2019-06-12$136.12$136.12206,800——
2019-06-11$134.12$134.12161,300——
2019-06-10$133.84$133.84203,000——
2019-06-07$130.86$130.86166,500——
2019-06-06$132.45$132.45145,100——
2019-06-05$133.66$133.66131,700——
2019-06-04$133.33$133.33242,000——
2019-06-03$134.21$134.21202,500——
2019-05-31$133.61$133.61417,700——
2019-05-30$137.42$137.42202,700——
2019-05-29$134.94$134.94214,500——
2019-05-28$135.00$135.00380,800——
2019-05-24$134.06$134.06147,700——
2019-05-23$137.78$137.78408,600——
2019-05-22$138.57$138.57137,800——
2019-05-21$136.96$136.96420,200——
2019-05-20$137.72$137.72210,100——
2019-05-17$137.25$137.25200,200——
2019-05-16$137.20$137.20148,200——
2019-05-15$136.82$136.82207,800——
2019-05-14$136.73$136.73307,100——
2019-05-13$137.29$137.29448,600——
2019-05-10$139.68$139.68191,200——
2019-05-09$139.27$139.27213,800——
2019-05-08$139.90$139.90336,200——
2019-05-07$140.50$140.50374,000——
2019-05-06$142.69$142.69271,500——
2019-05-03$144.51$144.51166,700——
2019-05-02$143.51$143.51320,800——
2019-05-01$141.02$141.02385,600——
2019-04-30$144.00$144.00587,700——
2019-04-29$144.85$144.85697,900——
2019-04-26$140.29$140.29965,100——
2019-04-25$115.36$115.36248,600——
2019-04-24$117.54$117.54240,800——
2019-04-23$116.60$116.60217,000——
2019-04-22$113.63$113.63170,000——
2019-04-18$116.50$116.50130,300——
2019-04-17$116.50$116.50134,500——
2019-04-16$116.74$116.74130,500——
2019-04-15$118.26$118.26274,500——
2019-04-12$118.37$118.37191,000——
2019-04-11$118.24$118.24244,500——
2019-04-10$118.75$118.75573,500——
2019-04-09$115.04$115.04286,700——
2019-04-08$116.00$116.00355,200——
2019-04-05$114.53$114.53244,600——
2019-04-04$112.38$112.38177,700——
2019-04-03$111.01$111.01412,400——
2019-04-02$112.00$112.00179,400——
2019-04-01$116.64$116.64189,900——
2019-03-29$115.96$115.96277,100——
2019-03-28$116.26$116.26126,700——
2019-03-27$115.89$115.89155,100——
2019-03-26$115.08$115.08142,100——
2019-03-25$113.28$113.28155,600——
2019-03-22$113.08$113.08280,600——
2019-03-21$114.87$114.87217,600——
2019-03-20$114.42$114.42228,800——
2019-03-19$113.98$113.98210,500——
2019-03-18$115.87$115.87288,400——
2019-03-15$115.32$115.32647,500——
2019-03-14$113.55$113.55255,300——
2019-03-13$112.11$112.11242,400——
2019-03-12$110.72$110.72176,500——
2019-03-11$111.97$111.97295,700——
2019-03-08$110.50$110.50199,300——
2019-03-07$109.33$109.33137,200——
2019-03-06$109.62$109.62141,200——
2019-03-05$110.85$110.85270,200——
2019-03-04$111.69$111.69681,700——
2019-03-01$111.80$111.80286,800——
2019-02-28$112.11$112.11868,000——
2019-02-27$111.95$111.95188,800——
2019-02-26$113.20$113.20231,100——
2019-02-25$114.86$114.86508,200——
2019-02-22$116.91$116.91178,900——
2019-02-21$117.04$117.04169,700——
2019-02-20$115.02$115.02239,900——
2019-02-19$115.44$115.44215,500——
2019-02-15$115.29$115.29168,500——
2019-02-14$114.36$114.36270,700——
2019-02-13$113.12$113.12212,100——
2019-02-12$113.70$113.70167,400——
2019-02-11$113.25$113.25265,500——
2019-02-08$114.87$114.87167,100——
2019-02-07$115.21$115.21155,000——
2019-02-06$115.87$115.87132,300——
2019-02-05$115.64$115.64267,800——
2019-02-04$117.27$117.27205,700——
2019-02-01$116.00$116.00319,100——
2019-01-31$116.04$116.04274,000——
2019-01-30$115.57$115.57208,200——
2019-01-29$115.71$115.71203,700——
2019-01-28$114.42$114.42157,800——
2019-01-25$115.02$115.02223,200——
2019-01-24$115.25$115.25213,000——
2019-01-23$115.87$115.87313,100——
2019-01-22$114.96$114.96335,500——
2019-01-18$114.69$114.69240,000——
2019-01-17$115.39$115.39263,300——
2019-01-16$114.43$114.43340,900——
2019-01-15$114.85$114.85479,500——
2019-01-14$112.26$112.26373,700——
2019-01-11$113.65$113.65432,600——
2019-01-10$114.24$114.24655,000——
2019-01-09$111.88$111.881,106,500——
2019-01-08$115.92$115.921,249,500——
2019-01-07$132.98$132.98339,400——
2019-01-04$133.95$133.95262,500——
2019-01-03$128.33$128.33182,200——
2019-01-02$130.29$130.29217,400——