MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HELE — Helen Of Troy Ltd
NasdaqHelen Of Troy Ltd
$26.74
-0.11(-0.41%)
- O
- 27.18
- H
- 27.35
- L
- 25.79
- V
- 602.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.74
Period Return-20.58%
Period High$36.58
Period Low$13.85
Avg Daily Volume734.4K
Total Trading Days365
HELE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.18 | $27.35 | $25.79 | $26.74 | $-0.11 | -0.41% | 602,839 | $26.62 | $25.79 $27.35 |
| Oct 1, 2026 | $27.40 | $27.76 | $26.58 | $26.85 | $-0.56 | -2.04% | 352,691 | $26.97 | $26.58 $27.76 |
| Sep 30, 2026 | $28.41 | $28.41 | $27.29 | $27.41 | $-0.74 | -2.63% | 317,132 | $27.57 | $27.29 $28.41 |
| Sep 29, 2026 | $29.28 | $29.33 | $27.78 | $28.15 | $-1.01 | -3.46% | 444,248 | $28.14 | $27.78 $29.33 |
| Sep 28, 2026 | $28.56 | $29.61 | $28.22 | $29.16 | +$0.53 | +1.85% | 433,526 | $29.11 | $28.22 $29.61 |
| Sep 25, 2026 | $29.45 | $30.10 | $28.56 | $28.63 | $-0.72 | -2.45% | 515,948 | $29.11 | $28.56 $30.10 |
| Sep 24, 2026 | $29.58 | $29.80 | $28.89 | $29.35 | $-0.18 | -0.61% | 328,219 | $29.33 | $28.89 $29.80 |
| Sep 23, 2026 | $29.21 | $30.04 | $28.50 | $29.53 | +$0.04 | +0.14% | 452,138 | $29.55 | $28.50 $30.04 |
| Sep 22, 2026 | $27.94 | $29.55 | $27.94 | $29.49 | +$1.84 | +6.65% | 398,256 | $29.03 | $27.94 $29.55 |
| Sep 21, 2026 | $26.99 | $27.88 | $26.33 | $27.65 | +$0.81 | +3.02% | 442,574 | $27.51 | $26.33 $27.88 |
| Sep 18, 2026 | $27.11 | $27.52 | $26.75 | $26.84 | $-0.70 | -2.54% | 898,626 | $26.90 | $26.75 $27.52 |
| Sep 17, 2026 | $27.58 | $27.78 | $26.80 | $27.54 | +$0.32 | +1.18% | 222,883 | $27.45 | $26.80 $27.78 |
| Sep 16, 2026 | $26.90 | $27.77 | $26.90 | $27.22 | +$0.27 | +1.00% | 304,490 | $27.28 | $26.90 $27.77 |
| Sep 15, 2026 | $27.38 | $27.38 | $26.55 | $26.95 | $-0.57 | -2.07% | 368,293 | $26.97 | $26.55 $27.38 |
| Sep 14, 2026 | $26.74 | $27.95 | $26.70 | $27.52 | +$0.71 | +2.65% | 344,258 | $27.50 | $26.70 $27.95 |
| Sep 11, 2026 | $27.00 | $27.24 | $26.31 | $26.81 | +$0.31 | +1.17% | 290,997 | $26.84 | $26.31 $27.24 |
| Sep 10, 2026 | $27.47 | $27.61 | $26.30 | $26.50 | $-0.82 | -3.00% | 516,322 | $26.66 | $26.30 $27.61 |
| Sep 9, 2026 | $27.83 | $28.10 | $26.93 | $27.32 | $-0.75 | -2.67% | 309,478 | $27.24 | $26.93 $28.10 |
| Sep 8, 2026 | $28.20 | $28.66 | $27.85 | $28.07 | $-0.33 | -1.16% | 290,422 | $28.18 | $27.85 $28.66 |
| Sep 4, 2026 | $27.97 | $28.64 | $27.72 | $28.40 | +$0.22 | +0.78% | 240,432 | $28.27 | $27.72 $28.64 |
| Sep 3, 2026 | $28.86 | $28.86 | $27.59 | $28.18 | $-0.41 | -1.43% | 277,479 | $28.13 | $27.59 $28.86 |
| Sep 2, 2026 | $28.68 | $29.04 | $28.55 | $28.59 | +$0.08 | +0.28% | 293,692 | $28.75 | $28.55 $29.04 |
| Sep 1, 2026 | $29.62 | $29.92 | $28.06 | $28.51 | $-1.59 | -5.28% | 388,237 | $28.71 | $28.06 $29.92 |
| Aug 31, 2026 | $28.59 | $30.54 | $28.01 | $30.10 | +$1.48 | +5.17% | 821,455 | $29.44 | $28.01 $30.54 |
| Aug 28, 2026 | $28.97 | $29.89 | $28.55 | $28.62 | $-0.30 | -1.04% | 544,253 | $28.99 | $28.55 $29.89 |
| Aug 27, 2026 | $28.92 | $29.38 | $28.40 | $28.92 | $-0.22 | -0.75% | 283,902 | $28.94 | $28.40 $29.38 |
| Aug 26, 2026 | $28.84 | $29.38 | $28.54 | $29.14 | +$0.24 | +0.83% | 498,237 | $29.08 | $28.54 $29.38 |
| Aug 25, 2026 | $28.55 | $28.93 | $27.71 | $28.90 | +$0.32 | +1.12% | 210,289 | $28.57 | $27.71 $28.93 |
| Aug 24, 2026 | $29.16 | $29.48 | $28.42 | $28.58 | $-0.48 | -1.65% | 253,726 | $28.69 | $28.42 $29.48 |
| Aug 21, 2026 | $27.73 | $29.38 | $27.65 | $29.06 | +$1.53 | +5.56% | 235,087 | $28.68 | $27.65 $29.38 |