Helen of Troy Stock Price History
NASDAQ: HELEConsumer DiscretionaryHome FurnishingsUSD
26.51-0.04 (-0.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HELE price history at a glance
The price history for Helen of Troy (HELE) on this page begins on July 5, 1976, when the stock closed at $0.3333; it most recently closed at $26.51 on October 5, 2026. The highest price in this record is $265.97, reached on January 25, 2021; the latest close is 90.0% below that peak. Across the 49 complete calendar years in the table, HELE finished higher in 32 and lower in 17. Its best year was 1979 (+350.1%) and its worst was 2025 (-65.0%).
Over roughly 50 years the share price changed +7853.8%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, HELE has gained 28.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1976
- $265.97
- Date of high
- Jan 25, 2021
- Low since 1976
- $0.0417
- Date of low
- Aug 28, 1978
- 52-week high
- $31.98
- 52-week low
- $13.85
- Last close
- $26.51
HELE returns
1 week
-0.86%
1 month
-2.96%
3 months
+0.65%
6 months
+58.46%
Year to date
+24.75%
1 year
+28.69%
3 years
-76.34%
5 years
-88.25%
HELE price return, excluding dividends.
HELE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.51 | +28.63% |
| 2025 | 20.61 | -64.99% |
| 2024 | 58.87 | -51.27% |
| 2023 | 120.81 | +8.93% |
| 2022 | 110.91 | -54.63% |
| 2021 | 244.47 | +10.03% |
| 2020 | 222.19 | +22.28% |
| 2019 | 181.71 | +35.66% |
| 2018 | 133.95 | +39.02% |
| 2017 | 96.35 | +14.09% |
| 2016 | 84.45 | -10.40% |
| 2015 | 94.25 | +45.47% |
| 2014 | 64.79 | +33.56% |
| 2013 | 48.51 | +48.26% |
| 2012 | 32.72 | +6.58% |
| 2011 | 30.70 | +3.23% |
| 2010 | 29.74 | +21.59% |
| 2009 | 24.46 | +38.27% |
| 2008 | 17.69 | +17.39% |
| 2007 | 15.07 | -37.88% |
| 2006 | 24.26 | +50.59% |
| 2005 | 16.11 | -52.07% |
| 2004 | 33.61 | +45.81% |
| 2003 | 23.05 | +97.51% |
| 2002 | 11.67 | -5.89% |
| 2001 | 12.40 | +154.36% |
| 2000 | 4.88 | -32.76% |
| 1999 | 7.25 | -50.64% |
| 1998 | 14.69 | -7.48% |
| 1997 | 15.88 | +51.19% |
| 1996 | 10.50 | +100.00% |
| 1995 | 5.25 | +23.53% |
| 1994 | 4.25 | +9.68% |
| 1993 | 3.88 | -11.43% |
| 1992 | 4.38 | +59.09% |
| 1991 | 2.75 | +94.11% |
| 1990 | 1.42 | -57.23% |
| 1989 | 3.31 | +27.20% |
| 1988 | 2.60 | +127.28% |
| 1987 | 1.15 | -15.39% |
| 1986 | 1.35 | +124.13% |
| 1985 | 0.6042 | -44.23% |
| 1984 | 1.08 | -35.00% |
| 1983 | 1.67 | +95.12% |
| 1982 | 0.8542 | +104.99% |
| 1981 | 0.4167 | +11.12% |
| 1980 | 0.375 | +33.31% |
| 1979 | 0.2813 | +350.08% |
| 1978 | 0.0625 | -24.97% |
| 1977 | 0.0833 | -63.66% |
| 1976* | 0.2292 | -31.23% |
* Partial year: the record begins after the start of 1976; return measured from the first available close.
2026 return is year to date.
HELE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.51 | 27.97 | 26.32 | 26.51 | -0.15% | |
| 31.33 | 31.94 | 26.20 | 26.55 | +3.91% | |
| 25.04 | 25.80 | 24.69 | 25.55 | +0.91% | |
| 25.80 | 25.93 | 25.23 | 25.32 | -1.25% | |
| 26.60 | 26.86 | 25.18 | 25.64 | -4.11% | |
| 27.18 | 27.35 | 25.79 | 26.74 | -0.41% | |
| 27.40 | 27.76 | 26.58 | 26.85 | -2.04% | |
| 28.41 | 28.41 | 27.29 | 27.41 | -2.63% | |
| 29.28 | 29.33 | 27.78 | 28.15 | -3.46% | |
| 28.56 | 29.61 | 28.22 | 29.16 | +1.85% | |
| 29.45 | 30.10 | 28.56 | 28.63 | -2.45% | |
| 29.58 | 29.80 | 28.89 | 29.35 | -0.61% | |
| 29.21 | 30.04 | 28.50 | 29.53 | +0.14% | |
| 27.94 | 29.55 | 27.94 | 29.49 | +6.65% | |
| 26.99 | 27.88 | 26.33 | 27.65 | +3.02% | |
| 27.11 | 27.52 | 26.75 | 26.84 | -2.54% | |
| 27.58 | 27.78 | 26.80 | 27.54 | +1.18% | |
| 26.90 | 27.77 | 26.90 | 27.22 | +1.00% | |
| 27.38 | 27.38 | 26.55 | 26.95 | -2.07% | |
| 26.74 | 27.95 | 26.70 | 27.52 | +2.65% | |
| 27.00 | 27.24 | 26.31 | 26.81 | +1.17% | |
| 27.47 | 27.61 | 26.30 | 26.50 | -3.00% | |
| 27.83 | 28.10 | 26.93 | 27.32 | -2.67% | |
| 28.20 | 28.66 | 27.85 | 28.07 | -1.16% | |
| 27.97 | 28.64 | 27.72 | 28.40 | +0.78% | |
| 28.86 | 28.86 | 27.59 | 28.18 | -1.43% | |
| 28.68 | 29.04 | 28.55 | 28.59 | +0.28% | |
| 29.62 | 29.92 | 28.06 | 28.51 | -5.28% | |
| 28.59 | 30.54 | 28.01 | 30.10 | +5.17% | |
| 28.97 | 29.89 | 28.55 | 28.62 | -1.04% | |
| 28.92 | 29.38 | 28.40 | 28.92 | -0.75% | |
| 28.84 | 29.38 | 28.54 | 29.14 | +0.83% | |
| 28.55 | 28.93 | 27.71 | 28.90 | +1.12% | |
| 29.16 | 29.48 | 28.42 | 28.58 | -1.65% | |
| 27.73 | 29.38 | 27.65 | 29.06 | +5.56% | |
| 28.10 | 28.50 | 27.25 | 27.53 | -3.10% | |
| 28.94 | 29.45 | 28.12 | 28.41 | -1.15% | |
| 28.20 | 29.06 | 27.66 | 28.74 | +2.10% | |
| 29.68 | 29.68 | 27.96 | 28.15 | -6.85% | |
| 29.87 | 30.39 | 29.53 | 30.22 | +0.73% | |
| 30.22 | 30.57 | 29.66 | 30.00 | +0.40% | |
| 29.27 | 30.13 | 28.50 | 29.88 | +2.05% | |
| 29.04 | 29.99 | 28.74 | 29.28 | +0.24% | |
| 29.74 | 29.84 | 28.34 | 29.21 | -1.88% | |
| 28.77 | 29.89 | 28.77 | 29.77 | +3.30% | |
| 29.56 | 29.56 | 28.74 | 28.82 | -2.50% | |
| 28.07 | 29.84 | 27.70 | 29.56 | +4.67% | |
| 29.06 | 29.94 | 27.87 | 28.24 | -2.72% | |
| 27.92 | 29.58 | 27.92 | 29.03 | +5.07% | |
| 27.89 | 27.90 | 27.46 | 27.63 | -0.90% | |
| 28.12 | 28.12 | 27.24 | 27.88 | -0.96% | |
| 28.29 | 28.66 | 27.82 | 28.15 | -2.43% | |
| 28.80 | 29.65 | 28.61 | 28.85 | +2.05% | |
| 28.50 | 29.17 | 27.88 | 28.27 | -0.70% | |
| 27.00 | 28.50 | 26.86 | 28.47 | +6.07% | |
| 27.70 | 27.85 | 25.61 | 26.84 | -4.79% | |
| 27.57 | 28.26 | 27.31 | 28.19 | +3.34% | |
| 27.97 | 28.43 | 26.66 | 27.28 | -2.54% | |
| 28.11 | 28.77 | 27.83 | 27.99 | -0.39% | |
| 28.24 | 28.95 | 27.55 | 28.10 | -1.99% | |
| 28.05 | 29.32 | 28.05 | 28.67 | +2.21% | |
| 27.43 | 28.45 | 27.41 | 28.05 | +3.05% | |
| 27.76 | 27.87 | 26.90 | 27.22 | -1.87% | |
| 26.71 | 28.75 | 26.69 | 27.74 | +5.32% | |
| 27.53 | 28.30 | 26.20 | 26.34 | -3.97% | |
| 25.38 | 29.16 | 25.38 | 27.43 | +8.94% | |
| 26.69 | 28.16 | 25.13 | 25.18 | -10.20% | |
| 27.49 | 28.45 | 27.41 | 28.04 | +1.85% | |
| 28.25 | 28.38 | 25.85 | 27.53 | -2.17% | |
| 29.42 | 29.82 | 27.61 | 28.14 | -4.09% | |
| 29.16 | 30.34 | 28.79 | 29.34 | +0.93% | |
| 28.46 | 29.18 | 27.90 | 29.07 | +1.36% | |
| 28.42 | 29.09 | 27.33 | 28.68 | +1.06% | |
| 27.83 | 28.70 | 27.61 | 28.38 | +1.98% | |
| 28.17 | 28.58 | 27.13 | 27.83 | -0.32% | |
| 26.43 | 27.96 | 26.14 | 27.92 | +7.47% | |
| 26.00 | 26.75 | 25.87 | 25.98 | -0.08% | |
| 26.44 | 26.98 | 25.37 | 26.00 | -1.78% | |
| 27.18 | 27.65 | 26.41 | 26.47 | 0.00% | |
| 28.43 | 29.28 | 26.26 | 26.47 | -7.45% | |
| 29.00 | 29.75 | 28.05 | 28.60 | -0.66% | |
| 30.05 | 30.42 | 28.76 | 28.79 | -3.58% | |
| 29.04 | 30.68 | 28.78 | 29.86 | +2.82% | |
| 27.53 | 29.12 | 27.27 | 29.04 | +5.48% | |
| 26.97 | 28.55 | 26.70 | 27.53 | +2.08% | |
| 25.32 | 27.29 | 25.20 | 26.97 | +6.77% | |
| 24.50 | 25.54 | 24.05 | 25.26 | +3.78% | |
| 25.15 | 25.45 | 24.32 | 24.34 | -2.76% | |
| 25.95 | 26.42 | 24.74 | 25.03 | -2.11% | |
| 26.72 | 26.86 | 25.10 | 25.57 | -4.34% | |
| 26.56 | 26.90 | 26.09 | 26.73 | +0.26% | |
| 26.96 | 27.14 | 25.65 | 26.66 | -1.77% | |
| 26.86 | 27.78 | 26.86 | 27.14 | +0.07% | |
| 27.01 | 28.34 | 26.95 | 27.12 | -0.48% | |
| 26.94 | 28.47 | 26.94 | 27.25 | +2.21% | |
| 25.65 | 26.95 | 25.56 | 26.66 | +3.94% | |
| 24.83 | 25.80 | 24.64 | 25.65 | +3.47% | |
| 23.72 | 24.99 | 23.12 | 24.79 | +3.51% | |
| 24.07 | 24.20 | 23.03 | 23.95 | -1.68% | |
| 23.75 | 25.05 | 23.19 | 24.36 | +1.71% | |
| 22.65 | 24.24 | 22.31 | 23.95 | +5.93% | |
| 23.36 | 23.70 | 22.55 | 22.61 | -3.50% | |
| 22.44 | 24.67 | 22.40 | 23.43 | +4.60% | |
| 24.06 | 24.06 | 22.20 | 22.40 | -6.55% | |
| 24.36 | 24.44 | 23.42 | 23.97 | -1.44% | |
| 24.92 | 25.00 | 23.62 | 24.32 | -1.58% | |
| 25.81 | 25.83 | 24.20 | 24.71 | -4.26% | |
| 25.43 | 27.03 | 25.40 | 25.81 | +0.86% | |
| 24.19 | 25.80 | 24.02 | 25.59 | +7.07% | |
| 23.63 | 24.17 | 23.11 | 23.90 | +2.05% | |
| 23.76 | 23.88 | 23.26 | 23.42 | -2.13% | |
| 23.15 | 24.36 | 22.91 | 23.93 | +3.37% | |
| 23.60 | 23.66 | 22.90 | 23.15 | -2.81% | |
| 23.28 | 24.25 | 23.28 | 23.82 | +1.58% | |
| 23.39 | 23.85 | 22.57 | 23.45 | +0.26% | |
| 24.00 | 24.42 | 23.25 | 23.39 | -0.97% | |
| 23.81 | 23.87 | 20.29 | 23.62 | -0.84% | |
| 24.81 | 25.00 | 22.35 | 23.82 | +20.49% | |
| 20.41 | 20.51 | 19.53 | 19.77 | -2.47% | |
| 19.88 | 20.72 | 19.86 | 20.27 | +2.48% | |
| 18.74 | 19.85 | 18.49 | 19.78 | +4.88% | |
| 17.95 | 19.31 | 17.95 | 18.86 | +6.01% | |
| 17.38 | 17.80 | 17.17 | 17.79 | +1.95% | |
| 17.39 | 17.65 | 17.30 | 17.45 | +0.63% | |
| 16.76 | 17.45 | 16.76 | 17.34 | +2.79% | |
| 16.58 | 16.94 | 16.32 | 16.87 | +0.84% | |
| 17.06 | 17.23 | 16.59 | 16.73 | -1.47% | |
| 16.30 | 17.07 | 16.16 | 16.98 | +3.35% | |
| 16.45 | 17.17 | 16.14 | 16.43 | +1.92% | |
| 15.44 | 16.28 | 15.41 | 16.12 | +3.33% | |
| 14.57 | 15.65 | 14.38 | 15.60 | +6.85% | |
| 14.14 | 15.02 | 14.05 | 14.60 | +0.76% | |
| 14.46 | 15.57 | 14.36 | 14.49 | +0.49% | |
| 14.33 | 14.48 | 13.89 | 14.42 | +2.93% | |
| 13.89 | 14.40 | 13.87 | 14.01 | +0.94% | |
| 14.76 | 14.76 | 13.85 | 13.88 | -6.53% | |
| 14.80 | 15.45 | 14.67 | 14.85 | -0.93% | |
| 15.05 | 15.28 | 14.52 | 14.99 | +0.87% | |
| 14.91 | 15.19 | 14.74 | 14.86 | -1.65% | |
| 15.30 | 15.67 | 15.03 | 15.11 | +1.75% | |
| 14.88 | 15.04 | 14.67 | 14.85 | -0.87% | |
| 14.92 | 15.09 | 14.61 | 14.98 | -0.73% | |
| 15.80 | 15.84 | 15.03 | 15.09 | -6.10% | |
| 15.98 | 16.61 | 15.80 | 16.07 | +1.84% | |
| 16.53 | 16.83 | 15.77 | 15.78 | -4.19% | |
| 16.91 | 17.05 | 16.43 | 16.47 | -1.73% | |
| 16.22 | 16.86 | 16.03 | 16.76 | +2.32% | |
| 16.11 | 16.38 | 15.75 | 16.38 | +1.42% | |
| 15.96 | 16.61 | 15.75 | 16.15 | -0.68% | |
| 16.20 | 16.42 | 15.21 | 16.26 | -1.28% | |
| 16.77 | 16.77 | 16.30 | 16.47 | -2.89% | |
| 16.68 | 17.05 | 16.50 | 16.96 | +0.71% | |
| 16.80 | 17.18 | 16.55 | 16.84 | -0.53% | |
| 16.67 | 17.12 | 16.25 | 16.93 | -1.28% | |
| 17.21 | 17.33 | 16.51 | 17.15 | -2.78% | |
| 17.63 | 17.72 | 16.84 | 17.64 | -0.56% | |
| 17.00 | 17.87 | 16.92 | 17.74 | +4.85% | |
| 16.74 | 17.16 | 16.22 | 16.92 | -0.41% | |
| 17.32 | 17.73 | 16.96 | 16.99 | -2.30% | |
| 18.41 | 18.55 | 17.31 | 17.39 | -6.10% | |
| 18.63 | 19.44 | 18.32 | 18.52 | -0.70% | |
| 18.50 | 18.72 | 18.08 | 18.65 | 0.00% | |
| 17.75 | 18.95 | 17.54 | 18.65 | +5.85% | |
| 17.63 | 17.72 | 17.15 | 17.62 | -0.11% | |
| 17.13 | 17.84 | 16.69 | 17.64 | +4.38% | |
| 17.60 | 17.94 | 16.85 | 16.90 | -4.63% | |
| 18.25 | 18.27 | 17.31 | 17.72 | -3.75% | |
| 18.87 | 19.44 | 18.35 | 18.41 | -2.59% | |
| 18.82 | 18.98 | 18.32 | 18.90 | +0.75% | |
| 17.98 | 19.05 | 17.95 | 18.76 | +3.30% | |
| 18.52 | 18.90 | 18.03 | 18.16 | -1.84% | |
| 17.58 | 18.64 | 17.56 | 18.50 | +6.69% | |
| 17.81 | 18.89 | 17.22 | 17.34 | -2.80% | |
| 16.56 | 17.96 | 16.36 | 17.84 | +7.73% | |
| 16.63 | 16.83 | 16.29 | 16.56 | -0.84% | |
| 17.21 | 17.45 | 16.61 | 16.70 | -3.52% | |
| 17.67 | 17.85 | 17.01 | 17.31 | -1.87% | |
| 17.62 | 17.71 | 16.86 | 17.64 | -0.79% | |
| 18.38 | 18.42 | 17.77 | 17.78 | -2.84% | |
| 18.91 | 19.50 | 18.19 | 18.30 | -3.79% | |
| 19.13 | 19.80 | 18.95 | 19.02 | -0.63% | |
| 19.20 | 19.79 | 18.97 | 19.14 | +0.16% | |
| 18.56 | 19.22 | 18.40 | 19.11 | +0.37% | |
| 19.45 | 19.64 | 18.48 | 19.04 | -2.51% | |
| 18.98 | 20.00 | 18.68 | 19.53 | +2.52% | |
| 18.65 | 19.36 | 18.43 | 19.05 | +2.04% | |
| 18.73 | 18.95 | 18.26 | 18.67 | -0.59% | |
| 19.28 | 20.00 | 18.62 | 18.78 | -3.20% | |
| 20.39 | 20.80 | 18.50 | 19.40 | -5.73% | |
| 19.30 | 21.80 | 18.08 | 20.58 | -2.37% | |
| 22.00 | 22.35 | 20.31 | 21.08 | -3.13% | |
| 20.77 | 21.78 | 20.65 | 21.76 | +4.77% | |
| 20.48 | 21.64 | 20.26 | 20.77 | +0.78% | |
| 21.60 | 21.67 | 19.81 | 20.61 | -3.01% | |
| 21.20 | 21.50 | 21.11 | 21.25 | -0.09% | |
| 21.09 | 21.45 | 20.95 | 21.27 | +0.81% | |
| 21.07 | 21.23 | 20.59 | 21.10 | -0.19% | |
| 20.36 | 21.21 | 20.12 | 21.14 | +3.48% | |
| 19.98 | 20.70 | 19.86 | 20.43 | +3.13% | |
| 20.55 | 20.69 | 19.67 | 19.81 | -3.08% | |
| 20.52 | 21.38 | 20.39 | 20.44 | +0.10% | |
| 19.51 | 20.54 | 19.10 | 20.42 | +2.92% | |
| 20.54 | 20.98 | 19.76 | 19.84 | -3.31% | |
| 20.25 | 21.15 | 20.09 | 20.52 | +0.84% | |
| 20.79 | 20.80 | 20.18 | 20.35 | -2.58% | |
| 20.93 | 21.45 | 20.50 | 20.89 | -0.52% | |
| 21.91 | 21.96 | 20.95 | 21.00 | -4.37% | |
| 21.29 | 22.15 | 21.29 | 21.96 | +3.05% | |
| 20.82 | 21.73 | 20.55 | 21.31 | +2.60% | |
| 20.27 | 21.05 | 20.00 | 20.77 | +1.07% | |
| 20.70 | 20.92 | 20.09 | 20.55 | -0.82% | |
| 20.72 | 21.13 | 20.45 | 20.72 | -0.24% | |
| 20.54 | 20.96 | 20.41 | 20.77 | +0.92% | |
| 19.37 | 20.61 | 19.37 | 20.58 | +6.74% | |
| 19.65 | 19.65 | 18.97 | 19.28 | -1.43% | |
| 18.88 | 19.99 | 18.77 | 19.56 | +3.22% | |
| 18.95 | 19.02 | 18.45 | 18.95 | -0.58% | |
| 18.94 | 19.17 | 18.44 | 19.06 | +1.06% | |
| 18.57 | 19.74 | 18.57 | 18.86 | +2.67% | |
| 18.50 | 18.84 | 18.05 | 18.37 | -0.43% | |
| 17.16 | 18.54 | 17.16 | 18.45 | +7.52% | |
| 17.42 | 17.67 | 17.01 | 17.16 | -0.92% | |
| 17.70 | 17.79 | 17.11 | 17.32 | -2.15% | |
| 17.40 | 17.76 | 17.28 | 17.70 | +0.85% | |
| 18.21 | 18.31 | 17.48 | 17.55 | -5.14% | |
| 18.86 | 18.94 | 17.81 | 18.50 | -2.99% | |
| 19.71 | 20.45 | 19.01 | 19.07 | -3.88% | |
| 19.10 | 19.94 | 19.10 | 19.84 | +3.23% | |
| 19.64 | 20.07 | 18.93 | 19.22 | -1.18% | |
| 19.39 | 19.87 | 19.12 | 19.45 | +0.26% | |
| 19.20 | 19.60 | 19.02 | 19.40 | +0.99% | |
| 20.32 | 20.43 | 19.11 | 19.21 | -5.04% | |
| 19.19 | 20.28 | 18.95 | 20.23 | +4.33% | |
| 19.13 | 19.50 | 18.70 | 19.39 | +1.15% | |
| 18.36 | 19.47 | 18.13 | 19.17 | +2.90% | |
| 18.90 | 19.07 | 18.33 | 18.63 | -2.56% | |
| 20.00 | 20.43 | 19.07 | 19.12 | -4.73% | |
| 20.17 | 21.09 | 19.72 | 20.07 | -0.40% | |
| 19.77 | 21.12 | 19.68 | 20.15 | +0.55% | |
| 20.48 | 20.59 | 19.87 | 20.04 | -1.81% | |
| 19.65 | 20.58 | 19.40 | 20.41 | +4.40% | |
| 19.32 | 19.75 | 19.18 | 19.55 | +0.15% | |
| 19.18 | 19.97 | 19.15 | 19.52 | +0.83% | |
| 19.18 | 19.89 | 19.15 | 19.36 | +1.20% | |
| 18.97 | 19.31 | 18.90 | 19.13 | +0.90% | |
| 19.49 | 19.91 | 18.93 | 18.96 | -4.58% | |
| 19.76 | 20.03 | 19.35 | 19.87 | +0.71% | |
| 20.80 | 20.84 | 19.48 | 19.73 | -4.82% | |
| 19.10 | 20.96 | 19.05 | 20.73 | +6.25% | |
| 20.65 | 20.68 | 19.47 | 19.51 | -5.29% | |
| 20.64 | 21.44 | 20.22 | 20.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HELE chart for longer ranges.