Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	69.05	69.18	67.34	67.95	67.95	-1.78%	183,758
Apr 27, 2026	68.43	69.41	67.69	69.18	69.18	1.50%	289,085
Apr 24, 2026	67.94	69.27	67.38	68.16	68.16	-0.23%	358,891
Apr 23, 2026	68.13	69.24	67.70	68.32	68.32	1.11%	272,719
Apr 22, 2026	69.80	70.00	67.24	67.57	67.57	-2.31%	260,951
Apr 21, 2026	68.97	70.34	68.86	69.17	69.17	0.16%	172,066
Apr 20, 2026	68.43	69.06	67.85	69.06	69.06	0.48%	171,368
Apr 17, 2026	68.00	70.21	67.78	68.73	68.73	2.70%	368,910
Apr 16, 2026	67.22	68.23	66.53	66.92	66.92	-0.77%	357,890
Apr 15, 2026	70.48	71.03	66.82	67.44	67.44	-5.17%	353,720
Apr 14, 2026	71.13	71.96	70.53	71.12	71.12	-0.18%	225,907
Apr 13, 2026	70.73	71.48	70.48	71.25	71.25	0.17%	214,226
Apr 10, 2026	72.81	73.24	70.66	71.13	71.01	-1.74%	388,452
Apr 9, 2026	69.52	73.03	69.52	72.39	72.27	3.55%	610,674
Apr 8, 2026	68.55	70.26	68.48	69.91	69.79	6.38%	571,499
Apr 7, 2026	65.58	66.97	64.27	65.72	65.61	-0.18%	360,338
Apr 6, 2026	66.38	67.50	64.86	65.84	65.73	-2.13%	753,554
Apr 2, 2026	68.93	68.93	64.61	67.27	67.16	-1.55%	422,179
Apr 1, 2026	65.66	68.57	65.64	68.33	68.21	5.59%	509,393
Mar 31, 2026	63.97	66.29	63.48	64.71	64.60	3.14%	818,758
Mar 30, 2026	65.35	65.35	62.13	62.74	62.63	-2.64%	478,133
Mar 27, 2026	65.30	66.19	63.89	64.44	64.33	-1.90%	341,359
Mar 26, 2026	66.24	66.70	65.09	65.69	65.58	-2.29%	308,408
Mar 25, 2026	68.30	69.18	67.09	67.23	67.12	-0.46%	341,578
Mar 24, 2026	64.34	67.74	64.34	67.54	67.43	3.70%	259,487
Mar 23, 2026	64.81	67.35	62.56	65.13	65.02	3.38%	576,912
Mar 20, 2026	64.07	64.90	62.05	63.00	62.89	-1.30%	520,373
Mar 19, 2026	62.71	64.81	62.31	63.83	63.72	0.11%	202,622
Mar 18, 2026	64.65	65.06	63.60	63.76	63.65	-1.79%	206,324
Mar 17, 2026	65.66	66.11	64.62	64.92	64.81	-0.61%	252,681
Mar 16, 2026	65.75	66.46	64.97	65.32	65.21	1.79%	346,485
Mar 13, 2026	66.19	66.93	63.59	64.17	64.06	-2.37%	416,879
Mar 12, 2026	66.64	67.73	65.15	65.73	65.62	-2.82%	386,323
Mar 11, 2026	65.46	68.13	64.67	67.64	67.53	2.52%	399,152
Mar 10, 2026	65.36	68.62	64.10	65.98	65.87	0.61%	618,668
Mar 9, 2026	63.44	66.00	62.60	65.58	65.47	0.89%	336,465
Mar 6, 2026	65.63	66.51	64.18	65.00	64.89	-3.86%	344,606
Mar 5, 2026	70.86	71.01	66.89	67.61	67.50	-3.41%	340,756
Mar 4, 2026	72.90	73.65	69.27	70.00	69.88	-1.46%	674,435
Mar 3, 2026	76.47	76.47	70.35	71.04	70.92	-4.49%	749,426
Mar 2, 2026	70.26	74.67	69.10	74.38	74.25	4.29%	587,679
Feb 27, 2026	71.49	71.75	70.27	71.32	71.20	-2.02%	282,478
Feb 26, 2026	74.74	74.74	71.26	72.79	72.67	-1.42%	256,282
Feb 25, 2026	75.46	75.46	72.86	73.84	73.72	-0.83%	154,298
Feb 24, 2026	72.38	74.61	72.38	74.46	74.33	2.03%	251,526
Feb 23, 2026	74.04	74.08	72.01	72.98	72.86	-1.68%	183,044
Feb 20, 2026	73.67	74.87	72.32	74.23	74.10	0.73%	275,718
Feb 19, 2026	73.22	74.00	72.48	73.69	73.57	-0.31%	275,775
Feb 18, 2026	74.31	75.21	73.63	73.92	73.80	-0.22%	240,244
Feb 17, 2026	74.86	76.16	73.37	74.08	73.96	-2.08%	896,515
Feb 13, 2026	74.29	75.95	73.15	75.65	75.52	2.66%	234,707
Feb 12, 2026	74.29	76.08	73.40	73.69	73.57	-0.26%	195,391
Feb 11, 2026	74.29	75.40	73.24	73.88	73.76	0.64%	184,036
Feb 10, 2026	72.65	74.30	72.14	73.41	73.29	0.98%	176,516
Feb 9, 2026	72.55	73.88	71.65	72.70	72.58	0.25%	390,432
Feb 6, 2026	70.87	73.45	70.73	72.52	72.40	3.57%	458,931
Feb 5, 2026	69.66	70.65	68.79	70.02	69.90	-1.00%	297,713
Feb 4, 2026	70.00	71.86	69.04	70.73	70.61	1.67%	518,828
Feb 3, 2026	67.80	69.62	67.44	69.57	69.45	3.43%	361,279
Feb 2, 2026	64.28	67.67	64.28	67.26	67.15	3.83%	267,571
Jan 30, 2026	65.23	66.36	64.60	64.78	64.67	-1.77%	314,647
Jan 29, 2026	64.74	66.10	64.05	65.95	65.84	2.97%	299,975
Jan 28, 2026	66.02	66.02	63.41	64.05	63.94	-2.69%	323,498
Jan 27, 2026	66.56	66.98	65.24	65.82	65.71	-0.27%	209,011
Jan 26, 2026	65.59	66.85	64.91	66.00	65.89	0.08%	321,614
Jan 23, 2026	66.04	67.44	65.14	65.95	65.84	-1.64%	377,973
Jan 22, 2026	67.82	68.56	66.51	67.05	66.94	-0.68%	274,172
Jan 21, 2026	65.34	67.71	65.34	67.51	67.40	4.70%	463,628
Jan 20, 2026	63.47	66.00	63.47	64.48	64.37	0.61%	577,987
Jan 16, 2026	63.32	64.35	62.82	64.09	63.98	1.88%	476,506
Jan 15, 2026	61.28	63.05	61.27	62.91	62.80	2.18%	238,435
Jan 14, 2026	61.95	62.16	60.23	61.57	61.47	-0.47%	340,472
Jan 13, 2026	61.63	62.64	61.43	61.86	61.76	0.70%	342,922
Jan 12, 2026	60.50	61.47	60.03	61.43	61.33	1.39%	298,489
Jan 9, 2026	59.36	60.74	59.04	60.59	60.49	2.71%	386,287
Jan 8, 2026	56.26	59.27	56.26	58.99	58.89	3.26%	287,425
Jan 7, 2026	58.96	59.88	56.27	57.13	57.03	-3.92%	459,512
Jan 6, 2026	55.89	59.55	55.27	59.46	59.27	5.63%	462,463
Jan 5, 2026	54.86	57.58	54.66	56.29	56.11	2.89%	229,361
Jan 2, 2026	54.05	54.78	53.35	54.71	54.54	2.28%	184,911
Dec 31, 2025	54.35	54.96	53.14	53.49	53.32	-1.42%	190,908
Dec 30, 2025	54.52	55.14	52.65	54.26	54.09	-0.42%	243,660
Dec 29, 2025	55.55	55.55	54.45	54.49	54.32	-1.82%	179,678
Dec 26, 2025	55.62	55.82	54.26	55.50	55.32	0.14%	128,156
Dec 24, 2025	55.32	56.85	55.17	55.42	55.24	0.09%	327,111
Dec 23, 2025	55.25	55.47	54.70	55.37	55.19	-0.07%	167,353
Dec 22, 2025	55.14	55.78	54.25	55.41	55.23	1.37%	299,604
Dec 19, 2025	54.12	55.09	54.12	54.66	54.49	0.37%	303,946
Dec 18, 2025	55.99	55.99	54.38	54.46	54.29	-0.58%	341,266
Dec 17, 2025	55.40	56.45	54.46	54.78	54.60	-1.93%	273,975
Dec 16, 2025	56.61	57.46	54.50	55.86	55.68	-3.29%	545,315
Dec 15, 2025	57.16	57.85	56.19	57.76	57.58	1.69%	289,394
Dec 12, 2025	57.71	57.91	56.57	56.80	56.62	-1.22%	239,260
Dec 11, 2025	56.58	57.86	55.96	57.50	57.32	2.10%	333,089
Dec 10, 2025	53.36	57.29	52.72	56.32	56.14	5.67%	322,837
Dec 9, 2025	53.38	53.86	53.06	53.30	53.13	-0.56%	157,414
Dec 8, 2025	54.41	55.13	53.48	53.60	53.43	-1.09%	177,667
Dec 5, 2025	54.52	55.41	53.81	54.19	54.02	0.07%	268,892
Dec 4, 2025	54.33	54.84	53.10	54.15	53.98	-0.86%	243,583
Dec 3, 2025	53.53	54.87	53.43	54.62	54.45	2.50%	315,048