Helen of Troy LimitedHELENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.56 | $17.96 | $16.36 | $17.84 | 798,268 |
| 1/30/2026 | $16.63 | $16.83 | $16.29 | $16.56 | 792,475 |
| 1/29/2026 | $17.21 | $17.45 | $16.61 | $16.70 | 763,699 |
| 1/28/2026 | $17.67 | $17.85 | $17.01 | $17.31 | 1.13M |
| 1/27/2026 | $17.62 | $17.71 | $16.86 | $17.64 | 1.28M |
| 1/26/2026 | $18.38 | $18.42 | $17.77 | $17.78 | 788,303 |
| 1/23/2026 | $18.91 | $19.50 | $18.19 | $18.30 | 796,165 |
| 1/22/2026 | $19.13 | $19.80 | $18.95 | $19.02 | 589,400 |
| 1/21/2026 | $19.20 | $19.79 | $18.97 | $19.14 | 615,238 |
| 1/20/2026 | $18.56 | $19.22 | $18.40 | $19.11 | 856,000 |
| 1/16/2026 | $19.45 | $19.64 | $18.48 | $19.04 | 942,305 |
| 1/15/2026 | $18.98 | $20.00 | $18.68 | $19.53 | 910,000 |
| 1/14/2026 | $18.65 | $19.36 | $18.43 | $19.05 | 848,029 |
| 1/13/2026 | $18.73 | $18.95 | $18.26 | $18.67 | 886,304 |
| 1/12/2026 | $19.28 | $20.00 | $18.62 | $18.78 | 1.01M |
| 1/9/2026 | $20.39 | $20.80 | $18.50 | $19.40 | 1.40M |
| 1/8/2026 | $19.30 | $21.80 | $18.08 | $20.58 | 2.52M |
| 1/7/2026 | $22.00 | $22.35 | $20.31 | $21.08 | 1.05M |
| 1/6/2026 | $20.77 | $21.78 | $20.65 | $21.76 | 646,400 |
| 1/5/2026 | $20.48 | $21.64 | $20.26 | $20.77 | 638,119 |
| 1/2/2026 | $21.60 | $21.67 | $19.81 | $20.61 | 886,104 |
| 12/31/2025 | $21.20 | $21.50 | $21.11 | $21.25 | 872,914 |
| 12/30/2025 | $21.09 | $21.45 | $20.95 | $21.27 | 440,302 |
| 12/29/2025 | $21.07 | $21.23 | $20.59 | $21.10 | 470,119 |
| 12/26/2025 | $20.36 | $21.21 | $20.12 | $21.14 | 494,056 |
| 12/24/2025 | $19.98 | $20.70 | $19.86 | $20.43 | 379,837 |
| 12/23/2025 | $20.55 | $20.69 | $19.67 | $19.81 | 605,323 |
| 12/22/2025 | $20.52 | $21.38 | $20.39 | $20.44 | 700,445 |
| 12/19/2025 | $19.51 | $20.54 | $19.10 | $20.42 | 5.52M |
| 12/18/2025 | $20.54 | $20.98 | $19.76 | $19.84 | 809,208 |
| 12/17/2025 | $20.25 | $21.15 | $20.09 | $20.52 | 901,454 |
| 12/16/2025 | $20.79 | $20.80 | $20.18 | $20.35 | 928,243 |
| 12/15/2025 | $20.93 | $21.45 | $20.50 | $20.89 | 1.21M |
| 12/12/2025 | $21.91 | $21.96 | $20.95 | $21.00 | 577,012 |
| 12/11/2025 | $21.29 | $22.15 | $21.29 | $21.96 | 838,422 |
| 12/10/2025 | $20.82 | $21.73 | $20.55 | $21.31 | 1.09M |
| 12/9/2025 | $20.27 | $21.05 | $20.00 | $20.77 | 683,046 |
| 12/8/2025 | $20.70 | $20.92 | $20.09 | $20.55 | 1.12M |
| 12/5/2025 | $20.72 | $21.13 | $20.45 | $20.72 | 497,211 |
| 12/4/2025 | $20.54 | $20.96 | $20.41 | $20.77 | 711,634 |
| 12/3/2025 | $19.37 | $20.61 | $19.37 | $20.58 | 783,971 |
| 12/2/2025 | $19.65 | $19.65 | $18.97 | $19.28 | 608,912 |
| 12/1/2025 | $18.88 | $19.99 | $18.77 | $19.56 | 598,820 |
| 11/28/2025 | $18.95 | $19.02 | $18.45 | $18.95 | 289,044 |
| 11/26/2025 | $18.94 | $19.17 | $18.44 | $19.06 | 930,400 |
| 11/25/2025 | $18.57 | $19.74 | $18.57 | $18.86 | 943,883 |
| 11/24/2025 | $18.50 | $18.84 | $18.05 | $18.37 | 1.56M |
| 11/21/2025 | $17.16 | $18.54 | $17.16 | $18.45 | 624,600 |
| 11/20/2025 | $17.42 | $17.67 | $17.01 | $17.16 | 492,409 |
| 11/19/2025 | $17.70 | $17.79 | $17.11 | $17.32 | 519,891 |
| 11/18/2025 | $17.40 | $17.76 | $17.28 | $17.70 | 601,600 |
| 11/17/2025 | $18.21 | $18.31 | $17.48 | $17.55 | 618,230 |
| 11/14/2025 | $18.86 | $18.93 | $17.81 | $18.50 | 925,227 |
| 11/13/2025 | $19.71 | $20.45 | $19.01 | $19.07 | 783,100 |
| 11/12/2025 | $19.10 | $19.93 | $19.10 | $19.84 | 656,101 |
| 11/11/2025 | $19.64 | $20.07 | $18.93 | $19.22 | 765,682 |
| 11/10/2025 | $19.39 | $19.87 | $19.12 | $19.45 | 559,032 |
| 11/7/2025 | $19.20 | $19.60 | $19.02 | $19.40 | 626,946 |
| 11/6/2025 | $20.32 | $20.43 | $19.11 | $19.21 | 876,138 |
| 11/5/2025 | $19.19 | $20.28 | $18.95 | $20.23 | 740,108 |
| 11/4/2025 | $19.13 | $19.50 | $18.70 | $19.39 | 780,284 |