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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$244.47$244.47102,600——
2021-12-30$242.92$242.9281,800——
2021-12-29$244.60$244.6083,400——
2021-12-28$245.31$245.3176,300——
2021-12-27$246.89$246.8971,100——
2021-12-23$245.35$245.3561,000——
2021-12-22$244.08$244.08106,300——
2021-12-21$241.04$241.04118,100——
2021-12-20$242.31$242.31127,300——
2021-12-17$242.85$242.85301,300——
2021-12-16$243.74$243.74117,100——
2021-12-15$246.95$246.95187,200——
2021-12-14$243.67$243.67446,000——
2021-12-13$241.15$241.15129,300——
2021-12-10$245.08$245.08113,700——
2021-12-09$245.85$245.85160,200——
2021-12-08$254.45$254.4583,900——
2021-12-07$252.00$252.0089,800——
2021-12-06$251.64$251.64204,100——
2021-12-03$240.20$240.2088,100——
2021-12-02$240.36$240.36113,700——
2021-12-01$236.81$236.81159,400——
2021-11-30$240.50$240.50277,400——
2021-11-29$246.12$246.12166,000——
2021-11-26$244.49$244.49118,200——
2021-11-24$248.50$248.5083,700——
2021-11-23$251.92$251.92102,600——
2021-11-22$250.09$250.0973,500——
2021-11-19$248.47$248.47109,500——
2021-11-18$246.10$246.1090,000——
2021-11-17$246.27$246.2774,400——
2021-11-16$247.56$247.5664,400——
2021-11-15$245.71$245.7173,800——
2021-11-12$247.82$247.82178,700——
2021-11-11$240.64$240.64124,300——
2021-11-10$236.81$236.81187,100——
2021-11-09$237.57$237.57153,700——
2021-11-08$238.32$238.32119,400——
2021-11-05$235.61$235.61175,800——
2021-11-04$233.77$233.77129,700——
2021-11-03$230.04$230.04157,500——
2021-11-02$226.70$226.70136,000——
2021-11-01$224.49$224.49151,300——
2021-10-29$224.95$224.95103,200——
2021-10-28$222.40$222.4098,300——
2021-10-27$220.34$220.34110,200——
2021-10-26$227.05$227.05115,400——
2021-10-25$227.10$227.1085,200——
2021-10-22$227.87$227.8756,000——
2021-10-21$227.77$227.7796,300——
2021-10-20$228.06$228.0665,800——
2021-10-19$228.95$228.95125,400——
2021-10-18$229.30$229.3088,900——
2021-10-15$225.67$225.67106,100——
2021-10-14$227.89$227.89105,200——
2021-10-13$221.25$221.2589,500——
2021-10-12$220.81$220.81101,400——
2021-10-11$224.96$224.96150,700——
2021-10-08$226.39$226.39135,600——
2021-10-07$230.87$230.87345,500——
2021-10-06$218.04$218.04234,800——
2021-10-05$219.68$219.68233,500——
2021-10-04$220.46$220.46152,200——
2021-10-01$225.16$225.16138,700——
2021-09-30$224.68$224.6892,300——
2021-09-29$229.47$229.4768,700——
2021-09-28$224.78$224.78124,000——
2021-09-27$229.38$229.3878,500——
2021-09-24$227.44$227.4498,400——
2021-09-23$228.15$228.15118,800——
2021-09-22$229.16$229.1696,900——
2021-09-21$230.00$230.00105,100——
2021-09-20$229.52$229.52122,100——
2021-09-17$233.99$233.99442,900——
2021-09-16$230.86$230.86115,200——
2021-09-15$233.22$233.22119,400——
2021-09-14$231.93$231.93131,600——
2021-09-13$238.07$238.0792,700——
2021-09-10$234.38$234.38131,000——
2021-09-09$230.78$230.78108,500——
2021-09-08$231.51$231.51140,600——
2021-09-07$238.12$238.1278,400——
2021-09-03$239.55$239.5584,900——
2021-09-02$240.02$240.0286,000——
2021-09-01$236.08$236.0872,800——
2021-08-31$239.19$239.19150,900——
2021-08-30$239.00$239.0094,900——
2021-08-27$236.25$236.25128,900——
2021-08-26$233.00$233.00120,600——
2021-08-25$232.80$232.8064,700——
2021-08-24$232.24$232.2485,000——
2021-08-23$230.00$230.00103,900——
2021-08-20$230.98$230.98113,900——
2021-08-19$229.46$229.4687,900——
2021-08-18$230.57$230.5756,600——
2021-08-17$235.00$235.0066,100——
2021-08-16$236.96$236.9670,200——
2021-08-13$238.80$238.8056,300——
2021-08-12$237.60$237.6074,300——
2021-08-11$239.61$239.61100,700——
2021-08-10$236.13$236.13141,100——
2021-08-09$227.05$227.0580,000——
2021-08-06$226.48$226.4879,500——
2021-08-05$225.86$225.8675,900——
2021-08-04$224.67$224.6779,400——
2021-08-03$228.44$228.4485,700——
2021-08-02$222.93$222.9379,400——
2021-07-30$223.39$223.39136,400——
2021-07-29$227.09$227.0965,100——
2021-07-28$223.90$223.9069,900——
2021-07-27$222.41$222.41106,100——
2021-07-26$225.21$225.21121,600——
2021-07-23$225.03$225.0385,100——
2021-07-22$220.30$220.30104,100——
2021-07-21$223.36$223.36151,600——
2021-07-20$222.07$222.07242,700——
2021-07-19$218.22$218.22155,400——
2021-07-16$216.76$216.76169,400——
2021-07-15$217.03$217.03196,700——
2021-07-14$212.10$212.10262,100——
2021-07-13$209.30$209.30213,600——
2021-07-12$213.00$213.00302,700——
2021-07-09$215.25$215.25429,400——
2021-07-08$218.51$218.511,007,500——
2021-07-07$232.52$232.52243,900——
2021-07-06$234.78$234.78351,900——
2021-07-02$232.44$232.44216,100——
2021-07-01$231.53$231.53220,100——
2021-06-30$228.12$228.12106,400——
2021-06-29$227.35$227.3597,300——
2021-06-28$224.63$224.63110,600——
2021-06-25$222.68$222.68334,600——
2021-06-24$219.97$219.97215,000——
2021-06-23$218.30$218.30129,000——
2021-06-22$217.55$217.55145,300——
2021-06-21$217.83$217.83149,700——
2021-06-18$217.26$217.26218,300——
2021-06-17$220.54$220.54101,000——
2021-06-16$221.21$221.21113,000——
2021-06-15$224.48$224.48118,100——
2021-06-14$223.07$223.07117,200——
2021-06-11$227.86$227.86175,900——
2021-06-10$223.38$223.38263,400——
2021-06-09$224.74$224.74297,800——
2021-06-08$220.95$220.95209,000——
2021-06-07$215.11$215.11274,700——
2021-06-04$206.61$206.6177,500——
2021-06-03$207.49$207.49149,300——
2021-06-02$208.90$208.90141,400——
2021-06-01$214.86$214.86272,800——
2021-05-28$210.48$210.48206,000——
2021-05-27$216.66$216.66170,800——
2021-05-26$217.08$217.08226,000——
2021-05-25$215.44$215.44189,800——
2021-05-24$217.77$217.77107,900——
2021-05-21$222.86$222.86131,900——
2021-05-20$222.42$222.42295,600——
2021-05-19$220.89$220.89166,700——
2021-05-18$218.36$218.36232,900——
2021-05-17$220.29$220.29203,400——
2021-05-14$223.00$223.00139,100——
2021-05-13$221.03$221.03149,500——
2021-05-12$215.34$215.34174,000——
2021-05-11$224.32$224.32187,500——
2021-05-10$226.11$226.11165,600——
2021-05-07$226.00$226.00162,900——
2021-05-06$222.43$222.43282,000——
2021-05-05$216.65$216.65148,700——
2021-05-04$218.14$218.14354,400——
2021-05-03$217.34$217.34160,600——
2021-04-30$211.21$211.21320,000——
2021-04-29$211.28$211.28362,500——
2021-04-28$206.08$206.08600,500——
2021-04-27$223.67$223.67269,700——
2021-04-26$226.67$226.67216,500——
2021-04-23$226.39$226.39166,800——
2021-04-22$229.71$229.71141,800——
2021-04-21$230.15$230.15226,600——
2021-04-20$231.10$231.10208,200——
2021-04-19$226.14$226.14236,200——
2021-04-16$229.80$229.80263,800——
2021-04-15$224.73$224.73170,700——
2021-04-14$219.21$219.21221,700——
2021-04-13$219.63$219.63293,200——
2021-04-12$217.96$217.96217,900——
2021-04-09$212.65$212.65193,200——
2021-04-08$216.66$216.66271,200——
2021-04-07$215.44$215.44161,200——
2021-04-06$218.20$218.20226,400——
2021-04-05$214.51$214.51202,900——
2021-04-01$212.78$212.78321,900——
2021-03-31$210.66$210.66327,600——
2021-03-30$213.15$213.15173,400——
2021-03-29$213.90$213.90179,200——
2021-03-26$214.50$214.50204,100——
2021-03-25$207.07$207.07217,300——
2021-03-24$206.91$206.91205,600——
2021-03-23$215.70$215.70284,900——
2021-03-22$213.37$213.37192,800——
2021-03-19$209.30$209.30951,700——
2021-03-18$207.96$207.96410,100——
2021-03-17$215.04$215.04579,000——
2021-03-16$232.54$232.54182,100——
2021-03-15$233.57$233.57178,100——
2021-03-12$227.16$227.16115,700——
2021-03-11$225.07$225.07199,600——
2021-03-10$229.22$229.22135,500——
2021-03-09$228.39$228.39210,100——
2021-03-08$233.18$233.18219,100——
2021-03-05$225.70$225.70349,300——
2021-03-04$220.52$220.52224,100——
2021-03-03$217.77$217.77259,500——
2021-03-02$216.20$216.20187,000——
2021-03-01$219.82$219.82267,900——
2021-02-26$216.80$216.80217,200——
2021-02-25$221.19$221.19135,400——
2021-02-24$229.57$229.57150,600——
2021-02-23$228.13$228.13180,800——
2021-02-22$232.74$232.74603,500——
2021-02-19$230.08$230.08151,900——
2021-02-18$225.53$225.53146,400——
2021-02-17$221.52$221.52214,700——
2021-02-16$222.40$222.40149,700——
2021-02-12$227.30$227.30183,400——
2021-02-11$227.54$227.54128,000——
2021-02-10$231.72$231.72295,200——
2021-02-09$230.27$230.27230,400——
2021-02-08$229.94$229.94214,100——
2021-02-05$229.39$229.39218,200——
2021-02-04$230.02$230.02196,100——
2021-02-03$233.68$233.68200,000——
2021-02-02$238.98$238.98224,700——
2021-02-01$245.26$245.26259,700——
2021-01-29$244.25$244.25444,600——
2021-01-28$248.57$248.57320,300——
2021-01-27$262.89$262.89651,100——
2021-01-26$248.18$248.18231,100——
2021-01-25$244.99$244.99214,500——
2021-01-22$234.81$234.81128,900——
2021-01-21$234.52$234.52287,400——
2021-01-20$230.03$230.03245,900——
2021-01-19$230.79$230.79283,200——
2021-01-15$220.82$220.82295,600——
2021-01-14$213.78$213.78294,300——
2021-01-13$219.80$219.80272,400——
2021-01-12$215.66$215.66321,700——
2021-01-11$211.05$211.05218,500——
2021-01-08$214.10$214.10390,200——
2021-01-07$223.51$223.51629,700——
2021-01-06$228.51$228.51282,800——
2021-01-05$219.26$219.26170,800——
2021-01-04$220.21$220.21185,100——