NasdaqGS - Nasdaq Real Time Price USD

Helen of Troy Limited (HELE)

28.95

+0.96

+(3.43%)

At close: June 9 at 4:00:01 PM EDT

28.99

+0.04

+(0.14%)

After hours: June 9 at 7:15:52 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	28.50	29.81	28.41	28.95	28.95	598,534
Jun 6, 2025	28.38	28.78	27.44	27.99	27.99	418,900
Jun 5, 2025	27.64	28.21	27.25	27.94	27.94	479,600
Jun 4, 2025	27.65	28.27	27.28	27.91	27.91	460,500
Jun 3, 2025	26.26	27.67	25.85	27.60	27.60	585,100
Jun 2, 2025	26.50	26.65	25.43	26.26	26.26	588,600
May 30, 2025	26.52	27.35	26.06	26.89	26.89	664,600
May 29, 2025	26.35	27.77	26.00	26.78	26.78	611,000
May 28, 2025	26.16	26.35	24.90	25.29	25.29	704,100
May 27, 2025	26.61	27.05	26.16	26.18	26.18	746,900
May 23, 2025	26.98	27.19	25.77	26.24	26.24	719,900
May 22, 2025	26.60	28.10	26.34	28.04	28.04	677,800
May 21, 2025	30.59	30.70	26.93	26.94	26.94	870,200
May 20, 2025	30.63	31.70	30.63	31.26	31.26	398,300
May 19, 2025	29.79	30.72	29.62	30.68	30.68	426,600
May 16, 2025	29.85	30.70	29.43	30.49	30.49	469,500
May 15, 2025	29.87	30.03	29.22	29.76	29.76	355,700
May 14, 2025	31.70	31.70	29.62	30.08	30.08	778,600
May 13, 2025	32.48	32.64	31.69	31.78	31.78	758,000
May 12, 2025	30.05	33.76	30.01	32.42	32.42	1,691,000
May 9, 2025	27.06	27.43	26.76	27.28	27.28	963,600
May 8, 2025	24.81	27.01	24.65	26.74	26.74	999,900
May 7, 2025	25.65	25.83	24.15	24.48	24.48	796,700
May 6, 2025	25.03	25.81	24.76	25.41	25.41	901,000
May 5, 2025	27.29	27.44	25.20	25.29	25.29	1,674,000
May 2, 2025	27.84	28.62	27.54	28.21	28.21	684,700
May 1, 2025	27.84	28.28	27.31	27.71	27.71	638,200
Apr 30, 2025	28.00	28.00	26.71	27.86	27.86	841,500
Apr 29, 2025	28.69	28.86	27.59	28.42	28.42	775,100
Apr 28, 2025	28.47	29.80	28.08	28.69	28.69	731,000
Apr 25, 2025	29.56	29.75	27.76	28.61	28.61	1,894,100
Apr 24, 2025	35.28	35.47	28.76	30.04	30.04	1,733,200
Apr 23, 2025	35.06	36.58	33.80	34.12	34.12	843,500
Apr 22, 2025	32.44	33.73	31.97	33.67	33.67	704,100
Apr 21, 2025	33.04	33.35	30.60	31.89	31.89	876,800
Apr 17, 2025	32.44	33.85	32.11	33.69	33.69	732,500
Apr 16, 2025	32.58	33.21	32.31	32.98	32.98	762,100
Apr 15, 2025	33.75	34.54	32.16	32.64	32.64	715,600
Apr 14, 2025	35.42	35.61	33.31	33.62	33.62	615,600
Apr 11, 2025	34.96	35.65	33.16	34.28	34.28	753,800
Apr 10, 2025	39.41	39.69	34.41	35.19	35.19	922,000
Apr 9, 2025	35.51	40.98	35.42	39.97	39.97	1,368,600
Apr 8, 2025	42.39	43.12	35.96	36.25	36.25	733,600
Apr 7, 2025	43.23	45.27	41.51	42.19	42.19	715,500
Apr 4, 2025	44.81	45.47	41.95	44.76	44.76	940,500
Apr 3, 2025	49.50	49.65	45.81	46.28	46.28	559,900
Apr 2, 2025	52.55	53.37	52.35	53.26	53.26	270,500
Apr 1, 2025	53.45	53.96	52.11	52.67	52.67	369,200
Mar 31, 2025	53.38	54.22	52.55	53.49	53.49	374,500
Mar 28, 2025	53.92	54.25	52.63	54.02	54.02	341,500
Mar 27, 2025	51.12	54.11	51.12	54.06	54.06	466,500
Mar 26, 2025	50.65	51.51	50.36	51.45	51.45	286,200
Mar 25, 2025	52.71	52.87	50.22	50.39	50.39	375,300
Mar 24, 2025	53.57	54.21	52.01	53.00	53.00	423,500
Mar 21, 2025	51.51	53.36	51.20	52.85	52.85	1,387,300
Mar 20, 2025	51.10	53.25	50.78	52.19	52.19	335,300
Mar 19, 2025	51.65	52.44	50.41	51.41	51.41	383,800
Mar 18, 2025	53.26	53.34	51.72	51.80	51.80	314,800
Mar 17, 2025	52.49	53.98	52.35	53.55	53.55	480,300
Mar 14, 2025	51.01	52.54	50.40	52.45	52.45	390,700
Mar 13, 2025	51.04	51.95	49.90	50.75	50.75	524,100
Mar 12, 2025	53.36	53.66	50.73	51.25	51.25	481,200
Mar 11, 2025	55.66	55.66	52.85	53.36	53.36	460,300
Mar 10, 2025	56.73	57.68	54.18	55.26	55.26	420,200
Mar 7, 2025	56.49	57.60	56.09	56.73	56.73	320,300
Mar 6, 2025	54.89	56.83	54.23	56.55	56.55	360,500
Mar 5, 2025	53.74	55.83	53.38	55.09	55.09	489,300
Mar 4, 2025	52.85	53.95	52.15	53.28	53.28	499,300
Mar 3, 2025	55.20	55.94	53.20	53.66	53.66	432,000
Feb 28, 2025	56.96	57.95	54.08	55.03	55.03	670,600
Feb 27, 2025	57.74	58.13	56.56	57.24	57.24	368,000
Feb 26, 2025	58.54	59.01	57.78	58.18	58.18	354,000
Feb 25, 2025	57.96	60.42	57.81	58.73	58.73	597,200
Feb 24, 2025	58.98	59.16	57.81	57.86	57.86	324,500
Feb 21, 2025	59.16	59.99	57.77	58.80	58.80	440,200
Feb 20, 2025	56.67	58.95	56.33	58.17	58.17	522,700
Feb 19, 2025	56.02	57.11	55.99	56.82	56.82	653,600
Feb 18, 2025	56.37	57.77	55.00	56.36	56.36	479,300
Feb 14, 2025	57.07	57.47	55.50	56.53	56.53	356,000
Feb 13, 2025	55.89	57.00	55.46	56.64	56.64	251,200
Feb 12, 2025	56.09	56.73	54.70	55.59	55.59	447,300
Feb 11, 2025	56.67	57.89	56.22	57.00	57.00	342,900
Feb 10, 2025	56.65	57.80	56.10	57.33	57.33	581,100
Feb 7, 2025	57.31	58.04	55.75	56.32	56.32	352,900
Feb 6, 2025	58.80	60.13	57.57	57.73	57.73	312,200
Feb 5, 2025	59.57	59.66	58.24	58.63	58.63	283,400
Feb 4, 2025	58.73	59.96	58.21	59.66	59.66	351,900
Feb 3, 2025	60.83	60.83	58.36	58.99	58.99	447,700
Jan 31, 2025	63.19	63.54	61.32	61.78	61.78	376,300
Jan 30, 2025	64.55	64.86	63.01	63.59	63.59	272,500
Jan 29, 2025	64.00	64.71	62.55	64.23	64.23	309,600
Jan 28, 2025	66.14	66.71	63.86	64.00	64.00	355,300
Jan 27, 2025	67.29	69.05	66.41	66.60	66.60	447,900
Jan 24, 2025	65.06	66.89	64.81	66.75	66.75	311,100
Jan 23, 2025	64.40	65.55	63.55	65.32	65.32	334,400
Jan 22, 2025	64.64	66.11	64.45	64.77	64.77	298,500
Jan 21, 2025	64.63	66.60	64.16	65.08	65.08	440,900
Jan 17, 2025	67.06	67.10	64.25	64.44	64.44	391,800
Jan 16, 2025	63.34	66.15	62.86	65.90	65.90	489,900
Jan 15, 2025	64.45	64.69	63.05	63.38	63.38	338,200
Jan 14, 2025	61.87	63.60	61.62	62.76	62.76	553,000
Jan 13, 2025	61.98	63.10	60.70	61.23	61.23	579,200
Jan 10, 2025	58.23	62.84	57.82	61.98	61.98	860,000
Jan 8, 2025	56.88	59.49	53.32	58.97	58.97	1,187,800
Jan 7, 2025	60.00	61.03	58.44	59.29	59.29	949,300
Jan 6, 2025	59.07	61.26	59.07	59.75	59.75	668,000
Jan 3, 2025	59.77	60.10	57.82	58.87	58.87	466,000
Jan 2, 2025	60.51	61.42	59.29	59.53	59.53	427,400
Dec 31, 2024	59.99	60.45	59.00	59.83	59.83	406,800
Dec 30, 2024	60.08	60.16	59.03	59.46	59.46	409,800
Dec 27, 2024	61.03	61.98	59.86	60.54	60.54	210,400
Dec 26, 2024	61.02	61.87	60.45	61.28	61.28	264,800
Dec 24, 2024	61.52	61.61	60.45	61.58	61.58	155,900
Dec 23, 2024	62.65	63.20	60.86	61.73	61.73	310,100
Dec 20, 2024	61.78	63.89	61.78	62.78	62.78	632,400
Dec 19, 2024	63.91	64.58	61.91	62.15	62.15	297,800
Dec 18, 2024	67.24	67.54	63.26	63.69	63.69	258,700
Dec 17, 2024	67.06	67.76	66.11	66.86	66.86	313,500
Dec 16, 2024	68.03	68.47	66.06	67.39	67.39	424,300
Dec 13, 2024	69.29	70.23	68.00	68.42	68.42	360,700
Dec 12, 2024	70.33	71.00	69.10	69.19	69.19	418,200
Dec 11, 2024	72.52	72.70	70.08	70.33	70.33	371,300
Dec 10, 2024	72.91	73.79	71.20	72.07	72.07	317,600
Dec 9, 2024	73.68	75.68	72.89	73.18	73.18	324,500
Dec 6, 2024	73.47	74.78	72.52	72.70	72.70	256,000
Dec 5, 2024	73.79	73.79	72.12	72.25	72.25	211,700
Dec 4, 2024	73.27	74.78	73.08	73.43	73.43	507,500
Dec 3, 2024	73.77	74.49	72.86	73.23	73.23	249,400
Dec 2, 2024	72.76	74.39	71.75	73.79	73.79	414,200
Nov 29, 2024	72.82	73.91	72.72	73.33	73.33	227,000
Nov 27, 2024	71.07	73.26	71.07	72.51	72.51	263,200
Nov 26, 2024	70.66	71.33	69.28	70.72	70.72	396,300
Nov 25, 2024	70.87	75.25	70.87	71.67	71.67	748,800
Nov 22, 2024	71.03	73.98	69.84	69.92	69.92	906,100
Nov 21, 2024	66.80	69.69	66.40	69.06	69.06	492,800
Nov 20, 2024	66.86	67.63	66.12	66.80	66.80	380,300
Nov 19, 2024	64.86	67.67	64.69	67.09	67.09	403,200
Nov 18, 2024	64.54	65.59	63.58	65.47	65.47	422,200
Nov 15, 2024	66.19	66.19	64.14	64.92	64.92	345,200
Nov 14, 2024	64.60	65.75	64.16	65.71	65.71	311,100
Nov 13, 2024	66.08	66.45	64.24	64.41	64.41	348,300
Nov 12, 2024	65.73	67.24	65.10	65.81	65.81	395,300
Nov 11, 2024	63.11	66.21	62.59	66.16	66.16	358,800
Nov 8, 2024	62.48	63.23	61.80	62.48	62.48	360,900
Nov 7, 2024	63.38	64.65	62.57	62.71	62.71	282,800
Nov 6, 2024	65.20	66.66	62.51	63.38	63.38	420,100
Nov 5, 2024	65.06	65.48	63.87	65.03	65.03	279,600
Nov 4, 2024	64.91	67.81	64.91	65.47	65.47	448,900
Nov 1, 2024	63.98	65.62	63.33	64.78	64.78	330,600
Oct 31, 2024	63.99	64.29	63.03	63.65	63.65	403,400
Oct 30, 2024	65.06	65.81	64.02	64.21	64.21	367,400
Oct 29, 2024	65.78	67.80	65.28	65.58	65.58	342,800
Oct 28, 2024	65.27	66.88	64.99	66.03	66.03	315,000
Oct 25, 2024	65.24	66.38	64.30	64.54	64.54	321,800
Oct 24, 2024	64.89	66.24	64.22	64.79	64.79	374,000
Oct 23, 2024	64.54	64.68	63.14	64.58	64.58	340,600
Oct 22, 2024	65.23	65.24	63.67	64.56	64.56	325,800
Oct 21, 2024	67.62	67.85	64.85	65.43	65.43	380,900
Oct 18, 2024	66.96	68.72	66.58	68.04	68.04	437,600
Oct 17, 2024	67.58	67.65	65.63	66.70	66.70	583,000
Oct 16, 2024	68.63	69.31	66.27	67.68	67.68	618,200
Oct 15, 2024	68.04	70.25	68.04	68.78	68.78	517,800
Oct 14, 2024	71.24	71.24	68.00	68.50	68.50	646,600
Oct 11, 2024	72.29	72.91	71.18	71.54	71.54	802,100
Oct 10, 2024	73.50	75.18	72.05	72.36	72.36	976,800
Oct 9, 2024	73.66	77.95	71.85	73.52	73.52	3,517,500
Oct 8, 2024	61.50	62.56	60.55	62.37	62.37	823,900
Oct 7, 2024	62.36	63.39	61.32	61.90	61.90	585,100
Oct 4, 2024	62.49	63.17	61.73	62.78	62.78	412,200
Oct 3, 2024	60.43	61.79	59.51	61.54	61.54	382,700
Oct 2, 2024	61.29	61.58	60.72	60.80	60.80	538,300
Oct 1, 2024	61.62	62.31	60.32	61.44	61.44	427,900
Sep 30, 2024	61.70	63.43	61.41	61.85	61.85	465,800
Sep 27, 2024	60.65	62.92	60.64	61.69	61.69	482,500
Sep 26, 2024	58.82	59.85	58.58	59.48	59.48	344,700
Sep 25, 2024	59.62	59.90	56.88	57.55	57.55	643,900
Sep 24, 2024	59.69	60.85	59.69	59.90	59.90	500,300
Sep 23, 2024	60.10	60.92	59.17	59.58	59.58	718,500
Sep 20, 2024	59.26	61.44	58.10	59.67	59.67	5,728,600
Sep 19, 2024	60.62	60.62	59.05	59.73	59.73	747,700
Sep 18, 2024	59.79	61.11	58.71	59.23	59.23	661,500
Sep 17, 2024	59.83	60.67	59.26	59.73	59.73	499,800
Sep 16, 2024	58.44	59.83	58.37	59.17	59.17	404,400
Sep 13, 2024	56.05	58.18	56.05	58.02	58.02	361,000
Sep 12, 2024	55.27	56.31	54.26	55.57	55.57	268,400
Sep 11, 2024	54.13	55.19	53.05	55.16	55.16	524,200
Sep 10, 2024	54.86	55.05	52.93	54.45	54.45	412,200
Sep 9, 2024	54.91	58.08	53.49	55.03	55.03	1,167,800
Sep 6, 2024	56.00	56.00	52.24	54.82	54.82	879,000
Sep 5, 2024	54.19	54.42	52.57	52.93	52.93	314,300
Sep 4, 2024	53.39	54.59	52.55	53.75	53.75	349,200
Sep 3, 2024	52.99	54.72	52.90	53.58	53.58	686,400
Aug 30, 2024	53.23	53.47	52.39	53.38	53.38	553,000
Aug 29, 2024	53.34	53.66	52.40	52.84	52.84	225,600
Aug 28, 2024	52.72	53.42	52.25	52.87	52.87	305,500
Aug 27, 2024	53.79	53.99	52.62	52.95	52.95	337,900
Aug 26, 2024	53.61	54.52	53.13	54.11	54.11	284,500
Aug 23, 2024	51.34	54.25	51.26	53.36	53.36	487,000
Aug 22, 2024	52.45	52.66	51.03	51.09	51.09	406,800
Aug 21, 2024	51.11	53.74	51.11	52.47	52.47	1,021,600
Aug 20, 2024	50.86	51.40	50.37	50.75	50.75	291,700
Aug 19, 2024	51.92	52.41	50.78	51.13	51.13	370,700
Aug 16, 2024	51.26	52.42	51.06	51.52	51.52	572,100
Aug 15, 2024	49.97	52.42	49.92	51.54	51.54	924,800
Aug 14, 2024	50.42	50.61	48.05	48.49	48.49	640,300
Aug 13, 2024	49.89	51.21	49.81	50.38	50.38	1,177,400
Aug 12, 2024	53.30	53.89	49.56	49.72	49.72	727,000
Aug 9, 2024	55.26	55.26	53.28	53.28	53.28	323,300
Aug 8, 2024	54.64	55.67	54.53	55.04	55.04	435,200
Aug 7, 2024	56.18	56.33	54.24	54.29	54.29	513,400
Aug 6, 2024	55.95	56.02	54.93	55.35	55.35	332,600
Aug 5, 2024	53.52	56.37	52.77	55.95	55.95	541,800
Aug 2, 2024	54.98	56.42	53.14	56.09	56.09	537,200
Aug 1, 2024	59.33	60.09	55.61	56.73	56.73	605,300
Jul 31, 2024	62.90	63.24	58.89	59.11	59.11	776,700
Jul 30, 2024	60.65	62.29	59.51	62.27	62.27	579,500
Jul 29, 2024	58.81	60.91	58.74	60.62	60.62	635,000
Jul 26, 2024	56.64	59.44	55.89	58.98	58.98	690,300
Jul 25, 2024	55.28	56.56	54.82	55.38	55.38	837,000
Jul 24, 2024	56.45	57.50	54.88	55.19	55.19	683,900
Jul 23, 2024	56.87	57.73	55.51	57.07	57.07	819,500
Jul 22, 2024	57.05	57.60	56.14	57.05	57.05	628,400
Jul 19, 2024	59.65	59.65	56.53	56.75	56.75	728,700
Jul 18, 2024	61.79	62.91	59.31	59.45	59.45	578,700
Jul 17, 2024	60.93	62.46	60.90	61.91	61.91	950,700
Jul 16, 2024	61.67	62.20	59.65	61.08	61.08	1,156,200
Jul 15, 2024	64.14	64.25	61.23	61.35	61.35	704,400
Jul 12, 2024	65.04	66.51	64.04	64.07	64.07	575,700
Jul 11, 2024	63.50	65.58	62.62	64.47	64.47	1,092,600
Jul 10, 2024	63.94	64.40	61.15	61.76	61.76	1,794,500
Jul 9, 2024	61.79	65.91	60.00	64.33	64.33	5,467,200
Jul 8, 2024	88.40	90.10	88.26	89.01	89.01	510,800
Jul 5, 2024	91.66	91.77	87.27	88.06	88.06	290,000
Jul 3, 2024	91.83	93.09	91.01	91.62	91.62	152,500
Jul 2, 2024	88.86	91.48	88.53	91.32	91.32	315,200
Jul 1, 2024	92.74	92.74	88.65	90.00	90.00	427,300
Jun 28, 2024	95.20	95.47	91.56	92.74	92.74	386,100
Jun 27, 2024	94.74	95.15	92.50	94.34	94.34	259,500
Jun 26, 2024	95.84	96.54	94.75	95.19	95.19	215,600
Jun 25, 2024	98.65	98.65	95.82	96.04	96.04	138,800
Jun 24, 2024	99.26	100.65	98.00	99.07	99.07	190,200
Jun 21, 2024	99.31	99.73	98.23	98.85	98.85	385,800
Jun 20, 2024	98.59	99.87	98.17	99.41	99.41	123,100
Jun 18, 2024	99.65	101.18	99.23	99.33	99.33	160,300
Jun 17, 2024	97.91	100.54	97.91	99.65	99.65	156,400
Jun 14, 2024	98.57	98.92	96.34	98.40	98.40	193,700
Jun 13, 2024	100.68	100.75	99.25	100.03	100.03	168,300
Jun 12, 2024	102.89	106.45	100.89	101.10	101.10	192,100
Jun 11, 2024	99.10	100.56	98.27	100.22	100.22	159,300
Jun 10, 2024	100.34	101.34	99.35	99.52	99.52	190,300

NUS Nu Skin Enterprises, Inc.

8.04

+1.39%

EWCZ European Wax Center, Inc.

6.27

+7.55%

YSG Yatsen Holding Limited

7.08

+14.38%

COTY Coty Inc.

5.01

-0.20%

SPB Spectrum Brands Holdings, Inc.

56.12

+0.48%

IPAR Interparfums, Inc.

138.53

+0.44%

NWL Newell Brands Inc.

5.61

+1.26%

LRLCY L'Oréal S.A.

86.63

-0.14%

CHD Church & Dwight Co., Inc.

98.71

-0.36%

HNST The Honest Company, Inc.

4.9700

-3.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Helen of Troy Limited (HELE)

Related Tickers