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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$222.19$222.19179,700——
2020-12-30$223.55$223.5589,900——
2020-12-29$223.90$223.9096,000——
2020-12-28$227.57$227.5787,200——
2020-12-24$224.83$224.8330,900——
2020-12-23$223.29$223.29130,400——
2020-12-22$224.93$224.93960,100——
2020-12-21$221.10$221.10143,400——
2020-12-18$220.37$220.37436,600——
2020-12-17$222.35$222.35133,800——
2020-12-16$221.26$221.26135,800——
2020-12-15$220.07$220.07139,600——
2020-12-14$214.35$214.35216,400——
2020-12-11$216.31$216.3176,600——
2020-12-10$216.11$216.11142,100——
2020-12-09$213.21$213.21142,000——
2020-12-08$214.25$214.25234,200——
2020-12-07$211.80$211.80197,200——
2020-12-04$211.57$211.57183,500——
2020-12-03$207.53$207.53173,500——
2020-12-02$205.64$205.64124,900——
2020-12-01$206.09$206.09167,600——
2020-11-30$201.99$201.99210,800——
2020-11-27$204.38$204.38130,900——
2020-11-25$207.88$207.88483,000——
2020-11-24$205.92$205.92312,700——
2020-11-23$203.21$203.21113,000——
2020-11-20$197.58$197.58116,700——
2020-11-19$197.23$197.23123,600——
2020-11-18$197.77$197.77219,500——
2020-11-17$199.89$199.89181,000——
2020-11-16$197.04$197.04146,000——
2020-11-13$195.21$195.21148,200——
2020-11-12$191.55$191.55177,400——
2020-11-11$193.17$193.17186,400——
2020-11-10$191.27$191.27715,400——
2020-11-09$187.42$187.42423,000——
2020-11-06$208.00$208.00147,100——
2020-11-05$208.18$208.18185,100——
2020-11-04$204.31$204.31122,200——
2020-11-03$203.84$203.84159,700——
2020-11-02$195.66$195.66214,000——
2020-10-30$189.60$189.60249,400——
2020-10-29$194.95$194.95200,000——
2020-10-28$200.00$200.00212,500——
2020-10-27$205.10$205.10220,900——
2020-10-26$207.62$207.62250,700——
2020-10-23$207.11$207.11199,800——
2020-10-22$201.82$201.82263,400——
2020-10-21$199.06$199.06275,000——
2020-10-20$198.50$198.50405,000——
2020-10-19$192.68$192.68215,500——
2020-10-16$193.69$193.69271,100——
2020-10-15$201.89$201.89232,000——
2020-10-14$200.40$200.40214,500——
2020-10-13$201.71$201.71274,700——
2020-10-12$200.83$200.83336,400——
2020-10-09$198.11$198.11489,800——
2020-10-08$194.50$194.50960,500——
2020-10-07$205.00$205.00351,900——
2020-10-06$203.31$203.31236,200——
2020-10-05$207.19$207.19226,200——
2020-10-02$199.83$199.83144,100——
2020-10-01$199.69$199.69250,100——
2020-09-30$193.52$193.52171,500——
2020-09-29$199.40$199.40292,800——
2020-09-28$197.23$197.23177,000——
2020-09-25$185.90$185.90161,500——
2020-09-24$188.65$188.65152,400——
2020-09-23$185.13$185.13187,300——
2020-09-22$191.46$191.46138,300——
2020-09-21$192.06$192.06152,000——
2020-09-18$194.80$194.80449,300——
2020-09-17$196.42$196.42209,900——
2020-09-16$199.83$199.83162,300——
2020-09-15$199.99$199.9999,800——
2020-09-14$198.64$198.6470,800——
2020-09-11$196.77$196.77100,400——
2020-09-10$198.15$198.15108,400——
2020-09-09$198.75$198.75109,100——
2020-09-08$193.45$193.45175,300——
2020-09-04$198.97$198.97157,800——
2020-09-03$203.44$203.44139,300——
2020-09-02$208.99$208.99151,200——
2020-09-01$207.98$207.98126,600——
2020-08-31$206.82$206.82185,600——
2020-08-28$208.97$208.97116,000——
2020-08-27$210.99$210.99103,100——
2020-08-26$210.98$210.9872,200——
2020-08-25$211.59$211.5997,300——
2020-08-24$211.84$211.84125,600——
2020-08-21$205.79$205.7999,700——
2020-08-20$205.48$205.48106,200——
2020-08-19$207.97$207.97136,100——
2020-08-18$211.41$211.41138,000——
2020-08-17$210.11$210.11108,200——
2020-08-14$209.48$209.48130,700——
2020-08-13$208.55$208.55147,300——
2020-08-12$208.30$208.30149,200——
2020-08-11$206.12$206.12191,400——
2020-08-10$203.50$203.50135,500——
2020-08-07$201.26$201.2693,700——
2020-08-06$201.11$201.1177,800——
2020-08-05$201.28$201.28112,800——
2020-08-04$200.21$200.21140,900——
2020-08-03$196.11$196.11152,400——
2020-07-31$188.25$188.25120,200——
2020-07-30$189.56$189.5681,000——
2020-07-29$191.64$191.6492,700——
2020-07-28$189.35$189.3582,300——
2020-07-27$190.21$190.21114,400——
2020-07-24$188.66$188.66118,500——
2020-07-23$190.23$190.23145,600——
2020-07-22$191.82$191.82151,200——
2020-07-21$190.86$190.86165,000——
2020-07-20$192.57$192.57203,400——
2020-07-17$192.06$192.06179,000——
2020-07-16$192.80$192.80196,400——
2020-07-15$195.50$195.50302,600——
2020-07-14$204.29$204.29271,100——
2020-07-13$200.23$200.23350,400——
2020-07-10$202.56$202.56286,400——
2020-07-09$204.97$204.97684,000——
2020-07-08$195.10$195.10292,500——
2020-07-07$191.10$191.10156,200——
2020-07-06$190.02$190.02125,900——
2020-07-02$185.85$185.85100,400——
2020-07-01$186.92$186.92117,000——
2020-06-30$188.56$188.56277,200——
2020-06-29$188.22$188.22168,000——
2020-06-26$179.30$179.30271,900——
2020-06-25$182.89$182.89124,200——
2020-06-24$181.17$181.1799,800——
2020-06-23$186.03$186.03202,800——
2020-06-22$179.78$179.78162,900——
2020-06-19$180.39$180.39351,000——
2020-06-18$179.75$179.75140,200——
2020-06-17$183.08$183.08155,500——
2020-06-16$185.00$185.00511,700——
2020-06-15$177.31$177.31243,600——
2020-06-12$174.52$174.52146,400——
2020-06-11$173.17$173.17288,200——
2020-06-10$184.67$184.67183,200——
2020-06-09$180.05$180.05204,600——
2020-06-08$181.51$181.51206,200——
2020-06-05$182.29$182.29165,900——
2020-06-04$181.39$181.3999,800——
2020-06-03$185.93$185.93788,600——
2020-06-02$180.50$180.50109,300——
2020-06-01$180.72$180.72127,400——
2020-05-29$181.92$181.92114,400——
2020-05-28$180.57$180.57123,400——
2020-05-27$184.17$184.17168,500——
2020-05-26$180.40$180.40179,300——
2020-05-22$173.05$173.0574,300——
2020-05-21$169.06$169.06135,300——
2020-05-20$167.90$167.90118,700——
2020-05-19$165.58$165.58147,800——
2020-05-18$170.29$170.29155,400——
2020-05-15$164.58$164.58164,800——
2020-05-14$164.18$164.18161,800——
2020-05-13$163.20$163.20165,200——
2020-05-12$161.87$161.87143,500——
2020-05-11$166.95$166.95210,600——
2020-05-08$167.87$167.87107,100——
2020-05-07$162.74$162.74127,800——
2020-05-06$165.66$165.66149,400——
2020-05-05$163.59$163.59219,500——
2020-05-04$165.68$165.68184,200——
2020-05-01$167.04$167.04341,500——
2020-04-30$164.28$164.28367,500——
2020-04-29$161.73$161.73419,300——
2020-04-28$148.36$148.36192,000——
2020-04-27$150.40$150.40245,200——
2020-04-24$143.64$143.64161,300——
2020-04-23$136.38$136.38198,000——
2020-04-22$135.03$135.03146,500——
2020-04-21$134.00$134.00154,600——
2020-04-20$137.05$137.05175,600——
2020-04-17$138.25$138.25292,300——
2020-04-16$133.22$133.22171,500——
2020-04-15$133.32$133.32171,000——
2020-04-14$139.03$139.03159,900——
2020-04-13$135.00$135.00157,600——
2020-04-09$142.89$142.89268,000——
2020-04-08$140.01$140.01234,200——
2020-04-07$136.42$136.42290,800——
2020-04-06$137.89$137.89176,400——
2020-04-03$126.78$126.78261,600——
2020-04-02$126.56$126.56211,800——
2020-04-01$127.98$127.98314,600——
2020-03-31$144.03$144.03429,800——
2020-03-30$144.39$144.39234,100——
2020-03-27$141.65$141.65191,100——
2020-03-26$145.08$145.08182,000——
2020-03-25$138.79$138.79290,600——
2020-03-24$130.63$130.63301,400——
2020-03-23$111.84$111.84412,300——
2020-03-20$111.60$111.60469,500——
2020-03-19$113.33$113.33332,900——
2020-03-18$108.54$108.54268,600——
2020-03-17$117.00$117.00375,300——
2020-03-16$113.87$113.87358,800——
2020-03-13$136.27$136.27453,800——
2020-03-12$119.88$119.88494,000——
2020-03-11$136.54$136.54317,400——
2020-03-10$146.50$146.50255,800——
2020-03-09$144.78$144.78251,900——
2020-03-06$153.44$153.44290,500——
2020-03-05$160.56$160.56229,800——
2020-03-04$174.96$174.96151,800——
2020-03-03$170.27$170.27183,300——
2020-03-02$171.25$171.25216,900——
2020-02-28$164.60$164.60353,700——
2020-02-27$177.34$177.34198,000——
2020-02-26$179.64$179.64125,900——
2020-02-25$176.78$176.78123,000——
2020-02-24$183.57$183.5790,500——
2020-02-21$188.63$188.63113,300——
2020-02-20$192.26$192.2689,000——
2020-02-19$194.50$194.5073,300——
2020-02-18$193.06$193.0666,800——
2020-02-14$192.37$192.3789,100——
2020-02-13$193.00$193.0077,000——
2020-02-12$194.45$194.45131,400——
2020-02-11$197.58$197.58162,400——
2020-02-10$191.93$191.9385,400——
2020-02-07$193.11$193.11133,100——
2020-02-06$195.77$195.77133,600——
2020-02-05$193.96$193.96129,000——
2020-02-04$190.59$190.59139,900——
2020-02-03$186.08$186.08158,400——
2020-01-31$189.05$189.05202,300——
2020-01-30$191.75$191.75103,000——
2020-01-29$188.69$188.69113,500——
2020-01-28$188.04$188.0499,500——
2020-01-27$185.57$185.57146,800——
2020-01-24$183.51$183.51102,500——
2020-01-23$183.45$183.45169,400——
2020-01-22$183.05$183.05114,400——
2020-01-21$183.63$183.6389,800——
2020-01-17$183.45$183.45102,300——
2020-01-16$185.32$185.3294,100——
2020-01-15$184.87$184.87136,600——
2020-01-14$184.52$184.52120,300——
2020-01-13$183.93$183.93226,200——
2020-01-10$189.56$189.56208,200——
2020-01-09$189.35$189.35621,400——
2020-01-08$183.07$183.07372,500——
2020-01-07$182.65$182.65162,300——
2020-01-06$182.24$182.24136,800——
2020-01-03$181.71$181.71165,200——
2020-01-02$183.33$183.33213,000——