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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$120.81$120.81167,700——
2023-12-28$122.30$122.30148,600——
2023-12-27$122.33$122.33175,900——
2023-12-26$122.28$122.28113,200——
2023-12-22$121.29$121.29191,700——
2023-12-21$120.68$120.68253,600——
2023-12-20$117.13$117.13213,300——
2023-12-19$119.55$119.55294,800——
2023-12-18$116.50$116.50242,500——
2023-12-15$117.50$117.501,009,500——
2023-12-14$123.89$123.89554,800——
2023-12-13$116.04$116.04324,500——
2023-12-12$111.09$111.09144,700——
2023-12-11$110.75$110.75231,000——
2023-12-08$109.93$109.93100,800——
2023-12-07$110.40$110.40185,000——
2023-12-06$110.75$110.75290,700——
2023-12-05$106.40$106.40271,400——
2023-12-04$110.61$110.61646,800——
2023-12-01$110.33$110.33267,900——
2023-11-30$105.03$105.03205,800——
2023-11-29$104.20$104.20152,900——
2023-11-28$103.84$103.84162,800——
2023-11-27$104.76$104.76144,300——
2023-11-24$104.72$104.7267,500——
2023-11-22$103.46$103.46105,400——
2023-11-21$103.00$103.00226,700——
2023-11-20$104.47$104.47235,700——
2023-11-17$102.84$102.84193,900——
2023-11-16$101.99$101.99154,800——
2023-11-15$104.10$104.10180,400——
2023-11-14$103.24$103.24277,200——
2023-11-13$97.31$97.31153,200——
2023-11-10$98.91$98.91168,900——
2023-11-09$97.05$97.05244,900——
2023-11-08$100.76$100.76111,500——
2023-11-07$100.96$100.96195,500——
2023-11-06$101.00$101.00218,700——
2023-11-03$102.65$102.65196,200——
2023-11-02$100.78$100.78323,200——
2023-11-01$96.63$96.63445,500——
2023-10-31$98.32$98.32208,300——
2023-10-30$96.99$96.99253,000——
2023-10-27$96.58$96.58213,900——
2023-10-26$98.75$98.75243,400——
2023-10-25$97.93$97.93402,000——
2023-10-24$101.18$101.18210,400——
2023-10-23$102.50$102.50317,500——
2023-10-20$103.42$103.42302,300——
2023-10-19$104.05$104.05316,100——
2023-10-18$104.59$104.59545,100——
2023-10-17$108.81$108.81420,500——
2023-10-16$108.90$108.90490,400——
2023-10-13$112.06$112.06282,800——
2023-10-12$110.84$110.84210,600——
2023-10-11$110.68$110.68275,300——
2023-10-10$111.66$111.66343,800——
2023-10-09$108.03$108.03210,700——
2023-10-06$108.48$108.48339,900——
2023-10-05$107.20$107.20599,100——
2023-10-04$105.28$105.281,654,800——
2023-10-03$113.64$113.64645,400——
2023-10-02$117.45$117.45582,100——
2023-09-29$116.56$116.56272,500——
2023-09-28$116.34$116.34235,700——
2023-09-27$116.11$116.11172,200——
2023-09-26$115.33$115.33246,500——
2023-09-25$117.64$117.64206,200——
2023-09-22$116.00$116.00281,700——
2023-09-21$115.80$115.80483,200——
2023-09-20$114.58$114.58118,200——
2023-09-19$114.94$114.94206,700——
2023-09-18$115.20$115.20165,500——
2023-09-15$117.17$117.17276,500——
2023-09-14$118.40$118.40188,100——
2023-09-13$118.08$118.08246,100——
2023-09-12$117.62$117.62169,600——
2023-09-11$115.89$115.89167,400——
2023-09-08$115.21$115.21168,200——
2023-09-07$115.01$115.01255,400——
2023-09-06$115.74$115.74270,100——
2023-09-05$116.88$116.88386,200——
2023-09-01$122.21$122.21183,900——
2023-08-31$122.92$122.92193,200——
2023-08-30$125.53$125.53284,000——
2023-08-29$125.66$125.66373,500——
2023-08-28$122.14$122.14142,400——
2023-08-25$120.92$120.92165,800——
2023-08-24$120.82$120.82213,400——
2023-08-23$121.73$121.73171,700——
2023-08-22$120.16$120.16239,800——
2023-08-21$122.05$122.05146,600——
2023-08-18$122.22$122.22241,100——
2023-08-17$121.58$121.58361,200——
2023-08-16$122.71$122.71255,900——
2023-08-15$124.76$124.76286,200——
2023-08-14$125.22$125.22289,400——
2023-08-11$124.60$124.60752,800——
2023-08-10$131.88$131.88334,100——
2023-08-09$134.60$134.60149,400——
2023-08-08$135.43$135.43236,000——
2023-08-07$136.38$136.38231,800——
2023-08-04$136.98$136.98239,700——
2023-08-03$138.52$138.52239,900——
2023-08-02$138.41$138.41265,800——
2023-08-01$139.60$139.60303,400——
2023-07-31$141.30$141.30350,100——
2023-07-28$141.74$141.74542,700——
2023-07-27$137.09$137.09328,400——
2023-07-26$136.81$136.81247,100——
2023-07-25$136.19$136.19265,800——
2023-07-24$136.45$136.45379,100——
2023-07-21$134.86$134.86628,100——
2023-07-20$132.41$132.41487,500——
2023-07-19$131.00$131.00510,800——
2023-07-18$128.72$128.72496,000——
2023-07-17$128.26$128.26467,500——
2023-07-14$128.38$128.38362,700——
2023-07-13$130.84$130.84500,500——
2023-07-12$131.18$131.18786,200——
2023-07-11$129.55$129.551,402,100——
2023-07-10$133.35$133.352,738,800——
2023-07-07$112.54$112.54859,800——
2023-07-06$109.02$109.02486,800——
2023-07-05$109.29$109.29351,900——
2023-07-03$110.13$110.13188,100——
2023-06-30$108.02$108.02411,900——
2023-06-29$107.32$107.32339,100——
2023-06-28$105.78$105.78527,300——
2023-06-27$102.40$102.40456,800——
2023-06-26$100.53$100.53264,700——
2023-06-23$98.14$98.141,108,900——
2023-06-22$98.25$98.25239,200——
2023-06-21$97.04$97.04375,400——
2023-06-20$96.84$96.84465,400——
2023-06-16$97.68$97.68548,600——
2023-06-15$99.85$99.85263,000——
2023-06-14$98.86$98.86460,000——
2023-06-13$99.46$99.46328,900——
2023-06-12$99.39$99.39303,000——
2023-06-09$99.25$99.25387,600——
2023-06-08$100.14$100.14315,400——
2023-06-07$101.64$101.64415,300——
2023-06-06$98.73$98.73394,400——
2023-06-05$95.16$95.16277,300——
2023-06-02$98.47$98.47396,400——
2023-06-01$94.02$94.02538,200——
2023-05-31$96.28$96.28362,600——
2023-05-30$98.41$98.41303,000——
2023-05-26$100.24$100.24291,300——
2023-05-25$98.25$98.25214,300——
2023-05-24$98.70$98.70286,500——
2023-05-23$99.38$99.38293,200——
2023-05-22$99.85$99.85515,400——
2023-05-19$97.15$97.15420,400——
2023-05-18$98.62$98.62380,100——
2023-05-17$97.75$97.75308,900——
2023-05-16$94.58$94.58313,500——
2023-05-15$97.11$97.11380,900——
2023-05-12$97.97$97.97649,100——
2023-05-11$96.43$96.43320,100——
2023-05-10$95.03$95.03294,200——
2023-05-09$94.59$94.59424,400——
2023-05-08$96.16$96.16754,900——
2023-05-05$99.08$99.08515,600——
2023-05-04$96.57$96.57607,100——
2023-05-03$96.47$96.47685,000——
2023-05-02$93.61$93.61856,600——
2023-05-01$98.61$98.61735,000——
2023-04-28$100.34$100.341,274,600——
2023-04-27$97.74$97.743,603,900——
2023-04-26$81.80$81.80855,400——
2023-04-25$82.98$82.98628,700——
2023-04-24$85.81$85.81423,800——
2023-04-21$87.40$87.40621,600——
2023-04-20$87.36$87.36480,800——
2023-04-19$88.11$88.11461,300——
2023-04-18$87.06$87.06642,400——
2023-04-17$85.34$85.34778,500——
2023-04-14$88.86$88.86515,000——
2023-04-13$88.69$88.69417,000——
2023-04-12$87.41$87.41304,200——
2023-04-11$90.45$90.45466,200——
2023-04-10$88.97$88.97352,300——
2023-04-06$89.49$89.49289,800——
2023-04-05$90.71$90.71367,800——
2023-04-04$92.55$92.55400,300——
2023-04-03$96.33$96.33411,800——
2023-03-31$95.17$95.17712,400——
2023-03-30$93.74$93.74344,800——
2023-03-29$91.58$91.58404,100——
2023-03-28$88.34$88.34451,100——
2023-03-27$89.71$89.71354,200——
2023-03-24$89.05$89.05559,300——
2023-03-23$87.19$87.19524,800——
2023-03-22$90.30$90.30630,500——
2023-03-21$92.27$92.27814,800——
2023-03-20$93.94$93.94765,500——
2023-03-17$90.76$90.76735,200——
2023-03-16$93.37$93.37540,400——
2023-03-15$97.78$97.78615,500——
2023-03-14$96.66$96.66809,600——
2023-03-13$100.63$100.63427,900——
2023-03-10$102.20$102.20584,700——
2023-03-09$104.13$104.131,426,600——
2023-03-08$114.42$114.42184,800——
2023-03-07$114.09$114.09480,500——
2023-03-06$114.25$114.25220,500——
2023-03-03$115.14$115.14254,500——
2023-03-02$111.96$111.96180,300——
2023-03-01$110.85$110.85228,600——
2023-02-28$112.69$112.69294,100——
2023-02-27$111.65$111.65257,200——
2023-02-24$110.52$110.52287,900——
2023-02-23$112.86$112.86179,800——
2023-02-22$111.68$111.68181,600——
2023-02-21$109.35$109.35499,500——
2023-02-17$116.72$116.72369,300——
2023-02-16$114.77$114.77309,200——
2023-02-15$115.10$115.10338,000——
2023-02-14$110.83$110.83374,900——
2023-02-13$108.53$108.53429,600——
2023-02-10$103.38$103.38622,400——
2023-02-09$105.70$105.70381,000——
2023-02-08$110.51$110.51244,800——
2023-02-07$112.35$112.35868,200——
2023-02-06$118.91$118.91227,400——
2023-02-03$119.77$119.77371,200——
2023-02-02$124.21$124.21694,500——
2023-02-01$114.92$114.92483,600——
2023-01-31$113.11$113.11449,300——
2023-01-30$109.28$109.28344,900——
2023-01-27$110.84$110.84190,100——
2023-01-26$108.64$108.64264,300——
2023-01-25$109.96$109.96343,500——
2023-01-24$111.04$111.04217,000——
2023-01-23$112.06$112.06432,000——
2023-01-20$106.91$106.91430,200——
2023-01-19$103.67$103.67384,700——
2023-01-18$104.77$104.77649,700——
2023-01-17$116.15$116.15466,200——
2023-01-13$112.15$112.15327,700——
2023-01-12$110.92$110.92329,200——
2023-01-11$111.28$111.28444,000——
2023-01-10$111.50$111.50694,800——
2023-01-09$116.70$116.70548,500——
2023-01-06$111.05$111.05644,800——
2023-01-05$110.97$110.97943,900——
2023-01-04$112.58$112.58684,700——
2023-01-03$110.78$110.78530,400——