Dark

HELE
Helen Of Troy Ltd
stock NASDAQ

At Close

Jun 15, 2026 3:59:56 PM EDT

28.76USD-3.684%(-1.10)391,502

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 11, 2026 9:07:30 AM EDT

27.06USD-9.377%(-2.80)0

After-hours

Jun 15, 2026 4:00:30 PM EDT

28.79USD+0.104%(+0.03)65,276

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-15	30.0500	30.420000	28.760000	28.7900	-3.583%	391,502	0.000%
2026-06-12	29.0400	30.680000	28.780000	29.8600	+2.824%	584,154	-3.583%
2026-06-11	27.5300	29.115000	27.267000	29.0400	+5.485%	512,358	-0.861%
2026-06-10	26.9700	28.550000	26.700000	27.5300	+2.076%	487,790	+4.577%
2026-06-09	25.3200	27.290000	25.200000	26.9700	+6.770%	462,175	+6.748%
2026-06-08	24.5000	25.540000	24.050000	25.2600	+3.780%	498,032	+13.975%
2026-06-05	25.1500	25.450000	24.320000	24.3400	-2.757%	412,091	+18.283%
2026-06-04	25.9500	26.420000	24.740000	25.0300	-2.112%	445,935	+15.022%
2026-06-03	26.7200	26.860000	25.100000	25.5700	-4.340%	760,545	+12.593%
2026-06-02	26.5600	26.900000	26.090000	26.7300	+0.263%	494,189	+7.707%
2026-06-01	26.9600	27.140000	25.650000	26.6600	-1.769%	366,774	+7.989%
2026-05-29	26.8600	27.780000	26.860000	27.1400	+0.074%	592,308	+6.080%
2026-05-28	27.0100	28.340000	26.950000	27.1200	-0.477%	425,478	+6.158%
2026-05-27	26.9400	28.470000	26.940000	27.2500	+2.213%	568,858	+5.651%
2026-05-26	25.6500	26.950000	25.558000	26.6600	+3.938%	620,569	+7.989%
2026-05-22	24.8300	25.800000	24.640000	25.6500	+3.469%	389,792	+12.242%
2026-05-21	23.7200	24.990000	23.120000	24.7900	+3.507%	799,374	+16.136%
2026-05-20	24.0700	24.200000	23.030000	23.9500	-1.683%	623,751	+20.209%
2026-05-19	23.7500	25.045000	23.190000	24.3600	+1.712%	778,826	+18.186%
2026-05-18	22.6500	24.240000	22.310000	23.9500	+5.927%	713,020	+20.209%
2026-05-15	23.3600	23.700000	22.545000	22.6100	-3.500%	551,887	+27.333%
2026-05-14	22.4400	24.665000	22.401600	23.4300	+4.598%	674,456	+22.877%
2026-05-13	24.0600	24.060000	22.195000	22.4000	-6.550%	747,828	+28.527%
2026-05-12	24.3600	24.440000	23.420000	23.9700	-1.439%	603,044	+20.108%
2026-05-11	24.9200	25.000000	23.620000	24.3200	-1.578%	589,496	+18.380%
2026-05-08	25.8100	25.830000	24.200000	24.7100	-4.262%	638,049	+16.512%
2026-05-07	25.4300	27.025000	25.400000	25.8100	+0.860%	1,142,864	+11.546%
2026-05-06	24.1850	25.795000	24.020000	25.5900	+7.071%	996,534	+12.505%
2026-05-05	23.6300	24.165000	23.110000	23.9000	+2.050%	509,501	+20.460%
2026-05-04	23.7600	23.875000	23.260000	23.4200	-2.131%	584,842	+22.929%
2026-05-01	23.1500	24.360000	22.910000	23.9300	+3.369%	603,371	+20.309%
2026-04-30	23.6000	23.660000	22.900000	23.1500	-2.813%	588,356	+24.363%
2026-04-29	23.2800	24.250000	23.280000	23.8200	+1.578%	725,084	+20.865%
2026-04-28	23.3900	23.850000	22.570000	23.4500	+0.257%	846,928	+22.772%
2026-04-27	24.0000	24.420000	23.250000	23.3900	-0.974%	897,933	+23.087%
2026-04-24	23.8100	23.870000	20.290000	23.6200	-0.840%	1,896,848	+21.888%
2026-04-23	24.8100	25.000000	22.350000	23.8200	+20.486%	2,224,611	+20.865%
2026-04-22	20.4100	20.505000	19.530000	19.7700	-2.467%	624,879	+45.625%
2026-04-21	19.8800	20.720000	19.855000	20.2700	+2.477%	668,204	+42.033%
2026-04-20	18.7400	19.850000	18.490000	19.7800	+4.878%	997,785	+45.551%
2026-04-17	17.9500	19.305000	17.950000	18.8600	+6.015%	1,296,456	+52.651%
2026-04-16	17.3800	17.800000	17.170000	17.7900	+1.948%	476,325	+61.832%
2026-04-15	17.3900	17.650000	17.295000	17.4500	+0.634%	339,208	+64.986%
2026-04-14	16.7600	17.450000	16.760000	17.3400	+2.786%	405,193	+66.032%
2026-04-13	16.5800	16.940000	16.315000	16.8700	+0.837%	400,920	+70.658%
2026-04-10	17.0600	17.230000	16.590000	16.7300	-1.472%	283,111	+72.086%
2026-04-09	16.3000	17.070000	16.160000	16.9800	+3.348%	437,573	+69.552%
2026-04-08	16.4500	17.170000	16.140000	16.4300	+1.923%	674,150	+75.228%
2026-04-07	15.4400	16.280000	15.405000	16.1200	+3.333%	524,242	+78.598%
2026-04-06	14.5700	15.650000	14.380000	15.6000	+6.849%	644,362	+84.551%
2026-04-02	14.1400	15.020000	14.045000	14.6000	+0.759%	661,550	+97.192%
2026-04-01	14.4600	15.570000	14.355000	14.4900	+0.485%	767,987	+98.689%
2026-03-31	14.3300	14.480000	13.890000	14.4200	+2.926%	552,517	+99.653%
2026-03-30	13.8900	14.399900	13.870000	14.0100	+0.937%	544,825	+105.496%
2026-03-27	14.7600	14.760000	13.850000	13.8800	-6.532%	556,262	+107.421%
2026-03-26	14.8000	15.450000	14.670000	14.8500	-0.934%	473,357	+93.872%
2026-03-25	15.0500	15.280000	14.516900	14.9900	+0.875%	412,402	+92.061%
2026-03-24	14.9100	15.190000	14.740000	14.8600	-1.655%	448,051	+93.742%
2026-03-23	15.3000	15.670000	15.030000	15.1100	+1.751%	561,552	+90.536%
2026-03-20	14.8800	15.040000	14.670100	14.8500	-0.868%	684,255	+93.872%
2026-03-19	14.9200	15.090000	14.610000	14.9800	-0.729%	579,515	+92.190%
2026-03-18	15.8000	15.835000	15.030000	15.0900	-6.098%	549,105	+90.789%
2026-03-17	15.9800	16.610000	15.800000	16.0700	+1.838%	535,813	+79.154%
2026-03-16	16.5300	16.825000	15.770000	15.7800	-4.189%	526,331	+82.446%
2026-03-13	16.9100	17.050000	16.430000	16.4700	-1.730%	471,557	+74.803%
2026-03-12	16.2200	16.860000	16.030000	16.7600	+2.320%	636,513	+71.778%
2026-03-11	16.1100	16.380000	15.750000	16.3800	+1.424%	567,710	+75.763%
2026-03-10	15.9600	16.610000	15.750000	16.1500	-0.677%	552,981	+78.266%
2026-03-09	16.2000	16.420000	15.210000	16.2600	-1.275%	641,862	+77.060%
2026-03-06	16.7700	16.770000	16.300000	16.4700	-2.889%	522,151	+74.803%
2026-03-05	16.6800	17.045000	16.500000	16.9600	+0.713%	509,790	+69.752%
2026-03-04	16.8000	17.180000	16.550000	16.8400	-0.532%	364,813	+70.962%
2026-03-03	16.6700	17.115000	16.250000	16.9300	-1.283%	506,660	+70.053%
2026-03-02	17.2100	17.330000	16.510000	17.1500	-2.778%	477,992	+67.872%
2026-02-27	17.6300	17.720000	16.836000	17.6400	-0.564%	724,058	+63.209%
2026-02-26	17.0000	17.870000	16.920000	17.7400	+4.846%	571,064	+62.289%
2026-02-25	16.7400	17.160000	16.220000	16.9200	-0.412%	772,427	+70.154%
2026-02-24	17.3200	17.725000	16.955000	16.9900	-2.300%	384,662	+69.453%
2026-02-23	18.4100	18.550000	17.310000	17.3900	-6.102%	499,155	+65.555%
2026-02-20	18.6300	19.440000	18.320000	18.5200	-0.697%	606,696	+55.454%
2026-02-19	18.5000	18.715000	18.080000	18.6500	0.000%	429,023	+54.370%
2026-02-18	17.7500	18.950000	17.540000	18.6500	+5.846%	537,112	+54.370%
2026-02-17	17.6300	17.715000	17.150000	17.6200	-0.113%	784,690	+63.394%
2026-02-13	17.1300	17.840000	16.685000	17.6400	+4.379%	568,857	+63.209%
2026-02-12	17.6000	17.940000	16.850000	16.9000	-4.628%	857,142	+70.355%
2026-02-11	18.2500	18.270000	17.310000	17.7200	-3.748%	510,161	+62.472%
2026-02-10	18.8700	19.440000	18.350000	18.4100	-2.593%	589,702	+56.382%
2026-02-09	18.8200	18.980000	18.320000	18.9000	+0.746%	434,663	+52.328%
2026-02-06	17.9800	19.050000	17.950000	18.7600	+3.304%	756,812	+53.465%
2026-02-05	18.5200	18.900000	18.025100	18.1600	-1.838%	833,493	+58.535%
2026-02-04	17.5800	18.640000	17.560000	18.5000	+6.690%	981,183	+55.622%
2026-02-03	17.8100	18.890000	17.220000	17.3400	-2.803%	729,946	+66.032%
2026-02-02	16.5600	17.960000	16.360000	17.8400	+7.729%	815,782	+61.379%
2026-01-30	16.6300	16.830000	16.290000	16.5600	-0.838%	792,475	+73.853%
2026-01-29	17.2100	17.450000	16.610000	16.7000	-3.524%	763,699	+72.395%
2026-01-28	17.6700	17.850000	17.010000	17.3100	-1.871%	1,134,343	+66.320%
2026-01-27	17.6200	17.710000	16.860000	17.6400	-0.787%	1,277,837	+63.209%
2026-01-26	18.3800	18.415000	17.765000	17.7800	-2.842%	788,303	+61.924%
2026-01-23	18.9100	19.500000	18.190000	18.3000	-3.785%	796,165	+57.322%
2026-01-22	19.1300	19.795000	18.950000	19.0200	-0.627%	589,363	+51.367%
2026-01-21	19.2000	19.790000	18.965000	19.1400	+0.157%	615,237	+50.418%
2026-01-20	18.5600	19.220000	18.400000	19.1100	+0.368%	855,907	+50.654%
2026-01-16	19.4500	19.635000	18.475000	19.0400	-2.509%	942,305	+51.208%
2026-01-15	18.9800	20.000000	18.680000	19.5300	+2.520%	910,000	+47.414%
2026-01-14	18.6500	19.360000	18.427700	19.0500	+2.035%	848,029	+51.129%
2026-01-13	18.7300	18.950000	18.260000	18.6700	-0.586%	882,269	+54.205%
2026-01-12	19.2800	20.000000	18.620000	18.7800	-3.171%	1,013,470	+53.301%
2026-01-09	20.3900	20.800000	18.500000	19.3950	-5.735%	1,381,929	+48.440%
2026-01-08	19.3000	21.795000	18.080000	20.5750	-2.396%	2,522,745	+39.927%
2026-01-07	22.0000	22.350000	20.310000	21.0800	-3.125%	1,046,590	+36.575%
2026-01-06	20.7700	21.780000	20.650000	21.7600	+4.766%	646,379	+32.307%
2026-01-05	20.4800	21.640000	20.260000	20.7700	+0.776%	638,119	+38.613%
2026-01-02	21.6000	21.670000	19.810000	20.6100	-3.012%	886,104	+39.689%
2025-12-31	21.2000	21.500000	21.110000	21.2500	-0.094%	872,914	+35.482%
2025-12-30	21.0900	21.452100	20.950000	21.2700	+0.806%	440,302	+35.355%
2025-12-29	21.0700	21.230000	20.590100	21.1000	-0.189%	470,119	+36.445%
2025-12-26	20.3600	21.210000	20.119500	21.1400	+3.475%	494,056	+36.187%
2025-12-24	19.9800	20.701500	19.860000	20.4300	+3.130%	379,812	+40.920%
2025-12-23	20.5500	20.690000	19.670000	19.8100	-3.082%	605,323	+45.331%
2025-12-22	20.5200	21.379900	20.390000	20.4400	+0.098%	700,445	+40.851%
2025-12-19	19.5100	20.540000	19.100000	20.4200	+2.923%	5,522,071	+40.989%
2025-12-18	20.5400	20.980000	19.760000	19.8400	-3.314%	809,208	+45.111%
2025-12-17	20.2500	21.150000	20.090000	20.5200	+0.835%	901,454	+40.302%
2025-12-16	20.7900	20.800000	20.180000	20.3500	-2.585%	928,243	+41.474%
2025-12-15	20.9250	21.450000	20.500000	20.8900	-0.524%	1,214,891	+37.817%
2025-12-12	21.9100	21.958700	20.950000	21.0000	-4.372%	577,012	+37.095%
2025-12-11	21.2900	22.150000	21.290000	21.9600	+3.050%	838,422	+31.102%
2025-12-10	20.8200	21.730000	20.550000	21.3100	+2.600%	1,089,492	+35.101%
2025-12-09	20.2700	21.050000	20.000000	20.7700	+1.071%	683,046	+38.613%
2025-12-08	20.7000	20.920000	20.090000	20.5500	-0.820%	1,120,017	+40.097%
2025-12-05	20.7200	21.130000	20.445000	20.7200	-0.241%	497,211	+38.948%
2025-12-04	20.5400	20.960000	20.410000	20.7700	+0.923%	711,634	+38.613%
2025-12-03	19.3700	20.610000	19.370000	20.5800	+6.743%	783,971	+39.893%
2025-12-02	19.6500	19.650000	18.970000	19.2800	-1.431%	608,912	+49.326%
2025-12-01	18.8800	19.990000	18.769600	19.5600	+3.219%	598,820	+47.188%
2025-11-28	18.9500	19.020000	18.450000	18.9500	-0.577%	289,044	+51.926%
2025-11-26	18.9400	19.165000	18.440000	19.0600	+1.060%	930,367	+51.049%
2025-11-25	18.5700	19.740000	18.570000	18.8600	+2.667%	943,883	+52.651%
2025-11-24	18.5000	18.840000	18.050000	18.3700	-0.434%	1,560,615	+56.723%
2025-11-21	17.1600	18.540000	17.160000	18.4500	+7.517%	624,449	+56.043%
2025-11-20	17.4200	17.670000	17.010000	17.1600	-0.924%	492,409	+67.774%
2025-11-19	17.7000	17.790000	17.110000	17.3200	-2.147%	519,891	+66.224%
2025-11-18	17.4000	17.760000	17.280000	17.7000	+0.855%	601,482	+62.655%
2025-11-17	18.2100	18.310000	17.480000	17.5500	-5.135%	618,230	+64.046%
2025-11-14	18.8600	18.935000	17.810000	18.5000	-2.989%	925,227	+55.622%
2025-11-13	19.7100	20.450000	19.010000	19.0700	-3.881%	783,083	+50.970%
2025-11-12	19.1000	19.935000	19.100000	19.8400	+3.226%	656,101	+45.111%
2025-11-11	19.6400	20.070000	18.930000	19.2200	-1.183%	765,682	+49.792%
2025-11-10	19.3900	19.870000	19.120000	19.4500	+0.258%	559,032	+48.021%
2025-11-07	19.2000	19.600000	19.020000	19.4000	+0.989%	626,946	+48.402%
2025-11-06	20.3200	20.430000	19.110000	19.2100	-5.042%	876,138	+49.870%
2025-11-05	19.1900	20.280000	18.950000	20.2300	+4.332%	740,108	+42.313%
2025-11-04	19.1300	19.500000	18.700000	19.3900	+1.148%	780,284	+48.479%
2025-11-03	18.3600	19.470000	18.130000	19.1700	+2.899%	1,142,971	+50.183%
2025-10-31	18.9000	19.065000	18.330000	18.6300	-2.563%	1,135,820	+54.536%
2025-10-30	20.0000	20.430000	19.070000	19.1200	-4.733%	794,985	+50.575%
2025-10-29	20.1700	21.090000	19.720000	20.0700	-0.397%	969,260	+43.448%
2025-10-28	19.7700	21.120000	19.675000	20.1500	+0.549%	880,461	+42.878%
2025-10-27	20.4800	20.590000	19.870000	20.0400	-1.813%	582,029	+43.663%
2025-10-24	19.6500	20.580000	19.400000	20.4100	+4.399%	754,129	+41.058%
2025-10-23	19.3200	19.750000	19.180000	19.5500	+0.154%	627,874	+47.263%
2025-10-22	19.1800	19.970000	19.150000	19.5200	+0.826%	765,991	+47.490%
2025-10-21	19.1800	19.890000	19.150000	19.3600	+1.202%	1,029,843	+48.709%
2025-10-20	18.9700	19.310000	18.900000	19.1300	+0.897%	643,474	+50.497%
2025-10-17	19.4900	19.910000	18.935000	18.9600	-4.580%	941,834	+51.846%
2025-10-16	19.7600	20.030000	19.345000	19.8700	+0.710%	1,057,602	+44.892%
2025-10-15	20.8000	20.840000	19.475000	19.7300	-4.824%	1,155,719	+45.920%
2025-10-14	19.1000	20.960000	19.050000	20.7300	+6.253%	1,200,924	+38.881%
2025-10-13	20.6500	20.675000	19.470000	19.5100	-5.291%	2,086,562	+47.565%
2025-10-10	20.6400	21.440000	20.220000	20.6000	-0.531%	1,829,283	+39.757%
2025-10-09	22.8100	23.720000	20.400000	20.7100	-24.991%	4,733,162	+39.015%
2025-10-08	27.2200	27.630000	26.970000	27.6100	+2.221%	841,510	+4.274%
2025-10-07	26.1600	27.230000	26.160000	27.0100	+2.622%	1,107,055	+6.590%
2025-10-06	26.4100	26.609400	25.860000	26.3200	-0.454%	681,020	+9.384%
2025-10-03	25.6200	26.812800	25.620000	26.4400	+3.849%	678,253	+8.888%
2025-10-02	25.5600	26.250000	25.100000	25.4600	-1.850%	589,744	+13.079%
2025-10-01	25.3700	26.185000	25.110100	25.9400	+2.937%	526,810	+10.987%
2025-09-30	25.7000	25.750000	24.540000	25.2000	-2.060%	585,374	+14.246%
2025-09-29	25.5000	26.360000	24.790100	25.7300	+1.140%	1,050,065	+11.893%
2025-09-26	23.7900	25.580000	23.700000	25.4400	+6.891%	824,573	+13.168%
2025-09-25	22.7100	23.830000	22.590000	23.8000	+3.885%	614,545	+20.966%
2025-09-24	22.2300	23.180000	22.230000	22.9100	+2.368%	781,236	+25.666%
2025-09-23	22.4300	22.749100	22.180000	22.3800	+0.449%	923,039	+28.642%
2025-09-22	22.3200	23.030000	22.120000	22.2800	-1.547%	831,081	+29.219%
2025-09-19	23.2900	23.580000	22.111400	22.6300	-2.541%	1,390,235	+27.221%
2025-09-18	23.1500	23.550000	22.900000	23.2200	+1.309%	536,760	+23.988%
2025-09-17	23.3700	24.345000	22.790000	22.9200	-2.135%	694,944	+25.611%
2025-09-16	23.8800	24.020000	23.261700	23.4200	-1.431%	491,246	+22.929%
2025-09-15	24.6200	24.620000	23.571600	23.7600	-1.493%	683,892	+21.170%
2025-09-12	24.7000	24.740000	23.920000	24.1200	-2.348%	510,339	+19.362%
2025-09-11	24.2100	24.860000	23.905000	24.7000	+3.175%	519,371	+16.559%
2025-09-10	23.6950	24.230000	23.095300	23.9400	-0.042%	780,611	+20.259%
2025-09-09	24.3900	24.510000	23.740000	23.9500	-2.404%	566,369	+20.209%
2025-09-08	25.6900	25.690000	24.420000	24.5400	-4.028%	695,252	+17.319%
2025-09-05	25.8100	26.780000	25.290000	25.5700	-0.390%	681,954	+12.593%
2025-09-04	25.9200	26.190000	25.160000	25.6700	-0.965%	825,197	+12.154%
2025-09-03	24.6100	26.480000	24.600000	25.9200	+4.854%	886,557	+11.073%
2025-09-02	24.4600	24.780000	23.770000	24.7200	+0.692%	608,121	+16.464%
2025-08-29	24.3600	24.810000	24.130000	24.5500	+0.987%	381,951	+17.271%
2025-08-28	25.2900	25.290000	24.170000	24.3100	-2.993%	491,664	+18.429%
2025-08-27	24.3800	25.090000	24.020000	25.0600	+3.000%	511,361	+14.884%
2025-08-26	24.4800	24.890000	24.050000	24.3300	-0.896%	909,455	+18.331%
2025-08-25	24.0700	24.710000	23.530000	24.5500	+1.825%	790,970	+17.271%
2025-08-22	23.3700	24.550000	23.260000	24.1100	+4.192%	762,260	+19.411%
2025-08-21	23.8900	23.890000	23.100000	23.1400	-5.086%	881,261	+24.417%
2025-08-20	23.8000	24.500000	23.380000	24.3800	+1.457%	1,023,004	+18.089%
2025-08-19	23.5200	24.050000	23.280100	24.0300	+3.891%	826,243	+19.809%
2025-08-18	23.0300	23.668300	22.750000	23.1300	+0.260%	589,801	+24.470%
2025-08-15	23.9100	24.180000	23.040000	23.0700	-2.121%	624,961	+24.794%
2025-08-14	23.1450	23.655000	22.260000	23.5700	-2.240%	722,079	+22.147%
2025-08-13	23.3400	24.290000	23.135000	24.1100	+4.012%	668,615	+19.411%
2025-08-12	22.3000	23.587400	22.239200	23.1800	+5.220%	519,033	+24.202%
2025-08-11	21.8400	22.250000	21.108200	22.0300	+1.009%	680,219	+30.685%
2025-08-08	21.9700	22.120000	21.530000	21.8100	-0.819%	397,993	+32.004%
2025-08-07	22.5700	22.750000	21.560000	21.9900	-1.035%	506,905	+30.923%
2025-08-06	22.9700	23.060000	22.145000	22.2200	-2.330%	368,140	+29.568%
2025-08-05	22.5700	22.850000	22.180000	22.7500	+1.653%	443,364	+26.549%
2025-08-04	21.7600	22.560000	21.664500	22.3800	+3.755%	725,933	+28.642%
2025-08-01	21.7900	21.975000	20.929600	21.5700	-1.865%	727,403	+33.472%
2025-07-31	22.0600	22.300000	21.670000	21.9800	-1.875%	677,435	+30.983%
2025-07-30	22.7900	23.293008	22.030000	22.4000	-1.538%	614,057	+28.527%
2025-07-29	23.5000	24.050000	22.580000	22.7500	-3.109%	600,897	+26.549%
2025-07-28	24.3050	24.305000	23.360000	23.4800	-2.613%	538,262	+22.615%
2025-07-25	23.7700	24.170000	23.128600	24.1100	+2.378%	563,939	+19.411%
2025-07-24	24.1100	24.410000	23.460000	23.5500	-3.642%	706,064	+22.251%
2025-07-23	24.0000	24.935000	23.300000	24.4400	+3.253%	974,795	+17.799%
2025-07-22	22.0100	23.700000	21.880000	23.6700	+9.129%	1,813,038	+21.631%
2025-07-21	22.2000	22.250000	21.240000	21.6900	-1.139%	1,122,306	+32.734%
2025-07-18	22.8500	23.100000	21.720000	21.9400	-3.348%	1,257,971	+31.222%
2025-07-17	22.4600	23.250000	22.320000	22.7000	+1.385%	1,432,768	+26.828%
2025-07-16	21.4900	23.012500	21.330000	22.3900	+11.671%	2,520,329	+28.584%
2025-07-15	21.8300	21.830000	20.020000	20.0500	-7.646%	2,259,740	+43.591%
2025-07-14	22.5700	22.610000	21.070000	21.7100	-3.725%	2,025,303	+32.612%
2025-07-11	23.7400	24.590000	22.110000	22.5500	-5.885%	2,461,023	+27.672%
2025-07-10	21.7500	24.610000	21.200000	23.9600	-22.710%	5,259,572	+20.159%
2025-07-09	31.7100	31.710000	30.560000	31.0000	-0.927%	853,675	-7.129%
2025-07-08	30.2200	31.980000	29.777500	31.2900	+3.953%	817,560	-7.990%
2025-07-07	31.9200	32.529800	29.940000	30.1000	-7.838%	810,671	-4.352%
2025-07-03	33.5400	33.734000	32.260000	32.6600	-1.774%	391,752	-11.849%
2025-07-02	31.2200	33.600000	30.650000	33.2500	+7.016%	926,222	-13.414%
2025-07-01	28.2400	32.160900	28.230000	31.0700	+9.479%	904,365	-7.338%
2025-06-30	28.3400	28.680000	27.700000	28.3800	+0.141%	673,492	+1.445%
2025-06-27	28.0400	28.444700	27.550000	28.3400	+2.237%	562,578	+1.588%
2025-06-26	27.7900	28.250000	27.075000	27.7200	+0.435%	590,082	+3.860%
2025-06-25	27.8200	28.320000	27.320000	27.6000	-1.639%	534,822	+4.312%
2025-06-24	27.9300	28.350000	27.450000	28.0600	+2.222%	460,774	+2.602%
2025-06-23	26.3500	27.480000	25.900000	27.4500	+2.694%	436,310	+4.882%
2025-06-20	26.3700	26.790000	25.980000	26.7300	+2.887%	864,527	+7.707%
2025-06-18	26.3700	26.780000	25.930000	25.9800	-1.554%	357,016	+10.816%
2025-06-17	27.5400	27.726900	26.270000	26.3900	-5.446%	396,762	+9.094%
2025-06-16	27.4800	28.180000	26.950000	27.9100	+3.141%	474,462	+3.153%
2025-06-13	27.4800	28.000000	26.900000	27.0600	-3.323%	629,937	+6.393%
2025-06-12	28.0200	28.620000	27.280000	27.9900	-1.582%	504,292	+2.858%
2025-06-11	29.9500	30.030000	28.399700	28.4400	-3.886%	838,265	+1.231%
2025-06-10	29.1100	30.200000	29.007900	29.5900	+2.211%	773,243	-2.704%
2025-06-09	28.5000	29.810000	28.405000	28.9500	+3.430%	598,535	-0.553%
2025-06-06	28.3800	28.780000	27.440000	27.9900	+0.179%	418,891	+2.858%
2025-06-05	27.6400	28.212500	27.250000	27.9400	+0.107%	479,606	+3.042%
2025-06-04	27.6500	28.270000	27.275000	27.9100	+1.123%	460,505	+3.153%
2025-06-03	26.2600	27.670000	25.850000	27.6000	+5.103%	585,235	+4.312%
2025-06-02	26.5000	26.650000	25.430000	26.2600	-2.343%	588,631	+9.634%
2025-05-30	26.5200	27.350000	26.060000	26.8900	+0.411%	664,607	+7.066%
2025-05-29	26.3500	27.770000	26.000000	26.7800	+5.892%	611,125	+7.506%
2025-05-28	26.1600	26.350000	24.900000	25.2900	-3.400%	704,071	+13.839%
2025-05-27	26.6100	27.050000	26.160000	26.1800	-0.229%	746,889	+9.969%
2025-05-23	26.9800	27.186200	25.770000	26.2400	-6.403%	719,889	+9.718%
2025-05-22	26.6000	28.100000	26.340000	28.0350	+4.065%	677,798	+2.693%
2025-05-21	30.5900	30.700000	26.930000	26.9400	-13.820%	870,218	+6.867%
2025-05-20	30.6310	31.700000	30.630000	31.2600	+1.890%	398,287	-7.901%
2025-05-19	29.7900	30.715000	29.615000	30.6800	+0.623%	426,635	-6.160%
2025-05-16	29.8500	30.695000	29.427983	30.4900	+2.453%	469,556	-5.576%
2025-05-15	29.8700	30.029900	29.220000	29.7600	-1.064%	355,740	-3.259%
2025-05-14	31.6950	31.695000	29.620000	30.0800	-5.349%	778,578	-4.289%
2025-05-13	32.4800	32.640000	31.690000	31.7800	-1.974%	758,343	-9.408%
2025-05-12	30.0500	33.760000	30.012500	32.4200	+18.842%	1,691,022	-11.197%
2025-05-09	27.0550	27.430000	26.761600	27.2800	+2.019%	963,592	+5.535%
2025-05-08	24.8100	27.005000	24.650000	26.7400	+9.232%	1,000,116	+7.666%
2025-05-07	25.6500	25.830000	24.150000	24.4800	-3.660%	798,900	+17.606%
2025-05-06	25.0300	25.810000	24.755000	25.4100	+0.474%	901,032	+13.302%
2025-05-05	27.2900	27.435000	25.195000	25.2900	-10.351%	1,674,034	+13.839%
2025-05-02	27.8400	28.619900	27.535000	28.2100	+1.804%	684,726	+2.056%
2025-05-01	27.8400	28.284000	27.305000	27.7100	-0.538%	638,191	+3.898%
2025-04-30	27.9950	28.000000	26.706200	27.8600	-1.970%	841,700	+3.338%
2025-04-29	28.6900	28.860000	27.590000	28.4200	-0.941%	775,072	+1.302%
2025-04-28	28.4700	29.800000	28.080000	28.6900	+0.280%	731,070	+0.349%
2025-04-25	29.5600	29.750000	27.760000	28.6100	-4.760%	1,894,255	+0.629%
2025-04-24	35.2800	35.470000	28.760000	30.0400	-11.958%	1,733,208	-4.161%
2025-04-23	35.0600	36.580000	33.800000	34.1200	+1.337%	843,466	-15.621%
2025-04-22	32.4400	33.729000	31.970000	33.6700	+5.582%	704,097	-14.494%
2025-04-21	33.0400	33.355000	30.600000	31.8900	-5.343%	876,812	-9.721%
2025-04-17	32.4400	33.850000	32.110000	33.6900	+2.153%	732,463	-14.544%
2025-04-16	32.5800	33.210000	32.305000	32.9800	+1.042%	762,153	-12.705%
2025-04-15	33.7500	34.540000	32.160000	32.6400	-2.915%	715,586	-11.795%
2025-04-14	35.4200	35.606700	33.310000	33.6200	-1.925%	615,895	-14.366%
2025-04-11	34.9600	35.646900	33.160000	34.2800	-2.586%	753,762	-16.015%
2025-04-10	39.4100	39.690000	34.410000	35.1900	-11.959%	921,979	-18.187%
2025-04-09	35.5100	40.975000	35.420000	39.9700	+10.262%	1,368,583	-27.971%
2025-04-08	42.3900	43.120000	35.960000	36.2500	-14.079%	733,929	-20.579%
2025-04-07	43.2300	45.270000	41.510000	42.1900	-5.742%	715,547	-31.761%
2025-04-04	44.8100	45.470000	41.950000	44.7600	-3.284%	940,479	-35.679%
2025-04-03	49.5000	49.645000	45.810000	46.2800	-13.106%	560,048	-37.792%
2025-04-02	52.5500	53.370000	52.345000	53.2600	+1.120%	270,654	-45.944%
2025-04-01	53.4500	53.955000	52.105000	52.6700	-1.533%	369,151	-45.339%
2025-03-31	53.3800	54.220000	52.550000	53.4900	-0.981%	374,492	-46.177%
2025-03-28	53.9200	54.250000	52.625000	54.0200	-0.074%	341,494	-46.705%
2025-03-27	51.1200	54.110000	51.120000	54.0600	+5.073%	466,497	-46.744%
2025-03-26	50.6500	51.510000	50.355000	51.4500	+2.104%	275,989	-44.043%
2025-03-25	52.7100	52.870000	50.220000	50.3900	-4.925%	372,729	-42.866%
2025-03-24	53.5700	54.210000	52.010000	53.0000	+0.284%	415,687	-45.679%
2025-03-21	51.5100	53.355000	51.200000	52.8500	+1.265%	1,346,409	-45.525%
2025-03-20	51.1000	53.250000	50.775000	52.1900	+1.517%	334,289	-44.836%
2025-03-19	51.6500	52.440000	50.410000	51.4100	-0.753%	376,433	-43.999%
2025-03-18	53.2600	53.340000	51.720000	51.8000	-3.268%	310,576	-44.421%
2025-03-17	52.4900	53.980000	52.350000	53.5500	+2.097%	474,326	-46.237%
2025-03-14	51.0100	52.540000	50.400000	52.4500	+3.350%	376,485	-45.110%
2025-03-13	51.0400	51.945000	49.900000	50.7500	-0.976%	519,735	-43.271%
2025-03-12	53.3600	53.660000	50.730000	51.2500	-3.954%	468,487	-43.824%
2025-03-11	55.6600	55.660000	52.850000	53.3600	-3.438%	446,619	-46.046%
2025-03-10	56.7300	57.680000	54.180000	55.2600	-2.591%	398,712	-47.901%
2025-03-07	56.4900	57.600000	56.085000	56.7300	+0.318%	318,508	-49.251%
2025-03-06	54.8900	56.830000	54.230000	56.5500	+2.650%	358,153	-49.089%
2025-03-05	53.7400	55.830000	53.378700	55.0900	+3.397%	484,864	-47.740%
2025-03-04	52.8500	53.950000	52.150000	53.2800	-0.708%	494,213	-45.965%
2025-03-03	55.2000	55.940000	53.201000	53.6600	-2.490%	424,298	-46.347%
2025-02-28	56.9600	57.950000	54.080000	55.0300	-3.861%	607,367	-47.683%
2025-02-27	57.7400	58.130000	56.560000	57.2400	-1.616%	353,111	-49.703%
2025-02-26	58.5400	59.010000	57.780000	58.1800	-0.936%	342,213	-50.516%
2025-02-25	57.9600	60.420000	57.810000	58.7300	+1.504%	576,538	-50.979%
2025-02-24	58.9800	59.160000	57.810000	57.8600	-1.590%	298,883	-50.242%
2025-02-21	59.1600	59.990000	57.770000	58.7950	+1.074%	371,665	-51.033%
2025-02-20	56.6700	58.950000	56.330000	58.1700	+2.376%	480,445	-50.507%
2025-02-19	56.0200	57.110000	55.990000	56.8200	+0.816%	626,913	-49.331%
2025-02-18	56.3700	57.770000	55.000000	56.3600	-0.301%	476,425	-48.918%
2025-02-14	57.0700	57.470000	55.500000	56.5300	-0.194%	352,902	-49.071%
2025-02-13	55.8900	57.000000	55.460000	56.6400	+1.889%	243,282	-49.170%
2025-02-12	56.0900	56.725000	54.695000	55.5900	-2.474%	446,158	-48.210%
2025-02-11	56.6700	57.891600	56.220000	57.0000	-0.576%	340,368	-49.491%
2025-02-10	56.6500	57.800000	56.100000	57.3300	+1.793%	578,845	-49.782%
2025-02-07	57.3100	58.039900	55.745000	56.3200	-2.442%	342,565	-48.881%
2025-02-06	58.8000	60.130000	57.570000	57.7300	-1.535%	311,461	-50.130%
2025-02-05	59.5700	59.660000	58.240000	58.6300	-1.726%	278,666	-50.895%
2025-02-04	58.7300	59.960000	58.210000	59.6600	+1.136%	342,321	-51.743%
2025-02-03	60.8300	60.830000	58.360000	58.9900	-4.516%	439,612	-51.195%
2025-01-31	63.1900	63.540000	61.320000	61.7800	-2.846%	369,061	-53.399%
2025-01-30	64.5500	64.860000	63.010000	63.5900	-0.996%	266,189	-54.726%
2025-01-29	64.0000	64.710000	62.550000	64.2300	+0.359%	298,253	-55.177%
2025-01-28	66.1400	66.710000	63.855000	64.0000	-3.904%	348,019	-55.016%
2025-01-27	67.2900	69.050000	66.410000	66.6000	-0.225%	440,658	-56.772%
2025-01-24	65.0600	66.890000	64.810000	66.7500	+2.189%	303,050	-56.869%
2025-01-23	64.4000	65.550000	63.550000	65.3200	+0.849%	321,778	-55.925%
2025-01-22	64.6400	66.110000	64.453400	64.7700	-0.476%	294,256	-55.550%
2025-01-21	64.6300	66.600000	64.155000	65.0800	+0.993%	439,802	-55.762%
2025-01-17	67.0600	67.100000	64.250000	64.4400	-2.215%	389,534	-55.323%
2025-01-16	63.3400	66.150000	62.860000	65.9000	+3.976%	438,696	-56.313%
2025-01-15	64.4500	64.685000	63.050000	63.3800	+0.988%	330,844	-54.576%
2025-01-14	61.8700	63.600000	61.620000	62.7600	+2.499%	550,561	-54.127%
2025-01-13	61.9800	63.100000	60.702000	61.2300	-1.210%	576,876	-52.981%
2025-01-10	58.2300	62.839900	57.822900	61.9800	+5.113%	859,113	-53.550%
2025-01-08	56.8800	59.490000	53.320000	58.9650	-0.548%	1,185,373	-51.174%
2025-01-07	60.0000	61.030000	58.440000	59.2900	-0.770%	943,719	-51.442%
2025-01-06	59.0700	61.260000	59.070000	59.7500	+1.495%	662,216	-51.816%
2025-01-03	59.7700	60.095000	57.815900	58.8700	-1.109%	465,473	-51.096%
2025-01-02	60.5100	61.415000	59.290000	59.5300	-0.501%	425,313	-51.638%
2024-12-31	59.9900	60.445000	59.000000	59.8300	+0.622%	362,346	-51.880%
2024-12-30	60.0800	60.160000	59.028800	59.4600	-1.784%	409,855	-51.581%
2024-12-27	61.0300	61.980000	59.860000	60.5400	-1.208%	203,636	-52.445%
2024-12-26	61.0200	61.870000	60.450000	61.2800	-0.487%	264,386	-53.019%
2024-12-24	61.5200	61.610000	60.450000	61.5800	-0.243%	141,701	-53.248%
2024-12-23	62.6500	63.200000	60.860000	61.7300	-1.673%	307,550	-53.361%
2024-12-20	61.7800	63.890000	61.780000	62.7800	+1.014%	512,278	-54.141%

document.getElementById("spfbrC").onerror = function(){this.style.display='none';}; .dark-mode .qHhDxG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qHhDxG{ color: #333333; background-color: white; border: 2px solid #333333; }HELEHelen Of Troy Ltdstock NASDAQ

HELE
Helen Of Troy Ltd
stock NASDAQ