Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	52.65	53.23	52.03	53.08	53.08	1.47%	101,090
Nov 21, 2024	50.45	52.44	50.27	52.31	52.31	4.72%	177,961
Nov 20, 2024	50.32	50.67	49.17	49.95	49.95	-1.13%	111,117
Nov 19, 2024	49.74	50.65	49.74	50.52	50.52	0.60%	235,876
Nov 18, 2024	49.91	50.80	49.63	50.22	50.22	0.72%	239,385
Nov 15, 2024	50.82	50.90	49.56	49.86	49.86	-1.31%	168,165
Nov 14, 2024	51.39	51.39	50.47	50.52	50.52	-1.04%	213,304
Nov 13, 2024	50.16	52.62	50.07	51.05	51.05	0.39%	292,582
Nov 12, 2024	52.13	52.25	50.85	50.85	50.85	-2.70%	152,636
Nov 11, 2024	52.97	52.97	51.86	52.26	52.26	-1.02%	180,598
Nov 8, 2024	53.45	53.97	52.60	52.80	52.80	-1.55%	168,126
Nov 7, 2024	55.95	55.97	53.34	53.63	53.63	-4.71%	254,794
Nov 6, 2024	51.50	57.29	51.45	56.28	56.28	14.69%	577,097
Nov 5, 2024	48.64	49.52	48.50	49.07	49.07	0.20%	163,248
Nov 4, 2024	47.87	49.44	47.87	48.97	48.97	2.13%	204,879
Nov 1, 2024	46.62	48.17	46.28	47.95	47.95	3.95%	248,372
Oct 31, 2024	46.64	47.18	46.10	46.13	46.13	-1.93%	165,469
Oct 30, 2024	47.37	48.13	47.02	47.04	47.04	-1.34%	146,394
Oct 29, 2024	47.38	48.24	47.28	47.68	47.68	-0.44%	191,596
Oct 28, 2024	48.16	48.78	47.88	47.89	47.89	0.63%	131,257
Oct 25, 2024	47.45	47.88	47.10	47.59	47.59	1.36%	119,388
Oct 24, 2024	47.18	47.18	46.41	46.95	46.95	-0.40%	91,821
Oct 23, 2024	46.93	47.30	46.66	47.14	47.14	-0.42%	118,896
Oct 22, 2024	47.97	47.97	46.97	47.34	47.34	-2.09%	238,738
Oct 21, 2024	49.01	49.01	47.98	48.35	48.35	-1.57%	188,509
Oct 18, 2024	48.78	49.17	48.42	49.12	49.12	1.26%	146,729
Oct 17, 2024	48.79	48.79	47.68	48.51	48.51	0.96%	134,202
Oct 16, 2024	49.41	49.81	48.04	48.05	48.05	-2.59%	251,431
Oct 15, 2024	49.16	49.86	49.01	49.33	49.33	0.82%	202,133
Oct 14, 2024	48.56	49.15	48.26	48.93	48.93	0.89%	75,670
Oct 11, 2024	46.12	48.57	46.12	48.50	48.50	2.89%	130,906
Oct 10, 2024	47.23	47.30	46.41	47.14	47.14	-1.22%	151,804
Oct 9, 2024	47.55	48.16	47.52	47.72	47.72	0.36%	197,439
Oct 8, 2024	48.41	48.41	47.08	47.55	47.55	-1.25%	233,907
Oct 7, 2024	47.35	48.22	47.35	48.15	48.15	0.54%	162,694
Oct 4, 2024	48.00	48.57	47.69	47.89	47.89	1.42%	122,166
Oct 3, 2024	47.19	47.75	46.82	47.22	47.13	-1.19%	151,734
Oct 2, 2024	47.35	48.16	47.32	47.79	47.70	0.93%	167,046
Oct 1, 2024	47.40	47.69	46.49	47.35	47.26	-0.73%	251,059
Sep 30, 2024	46.82	47.72	46.82	47.70	47.61	1.17%	179,061
Sep 27, 2024	46.71	47.74	46.50	47.15	47.06	2.28%	206,468
Sep 26, 2024	45.00	46.27	44.97	46.10	46.01	4.37%	145,975
Sep 25, 2024	44.40	44.40	43.69	44.17	44.09	-0.79%	86,814
Sep 24, 2024	44.58	45.39	44.20	44.52	44.44	1.14%	109,690
Sep 23, 2024	44.14	44.61	43.65	44.02	43.94	-0.59%	106,618
Sep 20, 2024	45.40	45.40	44.28	44.28	44.20	-3.11%	295,149
Sep 19, 2024	44.70	45.77	44.14	45.70	45.61	5.35%	209,674
Sep 18, 2024	42.70	44.58	42.51	43.38	43.30	1.59%	173,376
Sep 17, 2024	42.38	43.80	41.79	42.70	42.62	1.76%	140,190
Sep 16, 2024	40.94	41.97	40.72	41.96	41.88	2.09%	119,997
Sep 13, 2024	41.02	41.62	40.72	41.10	41.02	1.73%	164,703
Sep 12, 2024	40.41	41.05	39.87	40.40	40.32	0.67%	244,838
Sep 11, 2024	40.11	40.43	39.08	40.13	40.06	-0.96%	220,028
Sep 10, 2024	40.95	41.30	40.38	40.52	40.44	-1.07%	89,579
Sep 9, 2024	40.98	41.51	40.56	40.96	40.88	0.34%	127,874
Sep 6, 2024	41.02	41.30	40.41	40.82	40.74	-0.05%	138,413
Sep 5, 2024	41.52	41.58	40.27	40.84	40.76	-1.78%	136,632
Sep 4, 2024	41.79	42.07	41.33	41.58	41.50	-0.93%	76,546
Sep 3, 2024	43.55	43.73	41.49	41.97	41.89	-5.02%	142,130
Aug 30, 2024	44.03	44.32	43.43	44.19	44.11	0.82%	89,917
Aug 29, 2024	43.84	44.60	43.56	43.83	43.75	0.62%	89,623
Aug 28, 2024	43.69	44.70	43.45	43.56	43.48	-0.84%	137,533
Aug 27, 2024	43.62	44.09	43.16	43.93	43.85	0.64%	166,004
Aug 26, 2024	44.26	44.68	43.45	43.65	43.57	-0.02%	256,399
Aug 23, 2024	43.50	44.32	43.01	43.66	43.58	1.51%	142,908
Aug 22, 2024	44.39	44.40	42.93	43.01	42.93	-3.00%	158,097
Aug 21, 2024	44.21	44.61	43.46	44.34	44.26	1.77%	471,494
Aug 20, 2024	43.02	43.82	42.56	43.57	43.49	1.07%	449,748
Aug 19, 2024	43.13	43.47	42.87	43.11	43.03	-	233,414
Aug 16, 2024	43.12	43.62	42.92	43.11	43.03	-0.32%	96,451
Aug 15, 2024	43.93	44.10	43.03	43.25	43.17	1.45%	218,727
Aug 14, 2024	44.08	44.09	42.36	42.63	42.55	-2.92%	355,965
Aug 13, 2024	43.57	43.94	42.85	43.91	43.83	2.24%	172,162
Aug 12, 2024	43.91	43.91	42.77	42.95	42.87	-1.60%	132,713
Aug 9, 2024	42.80	43.78	42.58	43.65	43.57	1.94%	139,602
Aug 8, 2024	43.65	43.67	42.52	42.82	42.74	-0.16%	247,493
Aug 7, 2024	44.66	44.77	42.55	42.89	42.81	-2.88%	350,261
Aug 6, 2024	42.05	44.40	41.50	44.16	44.08	6.41%	379,227
Aug 5, 2024	39.89	41.61	39.38	41.50	41.42	-0.98%	386,457
Aug 2, 2024	41.86	42.37	41.23	41.91	41.83	-4.01%	127,377
Aug 1, 2024	45.61	46.30	43.29	43.66	43.58	-4.98%	162,233
Jul 31, 2024	45.81	47.56	45.33	45.95	45.86	0.75%	165,386
Jul 30, 2024	45.98	46.34	44.87	45.61	45.52	-0.28%	125,324
Jul 29, 2024	46.60	47.12	45.66	45.74	45.65	-1.36%	137,022
Jul 26, 2024	45.62	46.70	45.39	46.37	46.28	3.81%	208,358
Jul 25, 2024	44.49	46.02	44.49	44.67	44.59	0.70%	270,709
Jul 24, 2024	46.36	47.05	44.21	44.36	44.28	-5.09%	205,821
Jul 23, 2024	46.44	47.50	46.02	46.74	46.65	0.41%	270,341
Jul 22, 2024	44.48	46.63	44.02	46.55	46.46	5.63%	236,888
Jul 19, 2024	45.35	45.47	43.87	44.07	43.99	-2.61%	174,438
Jul 18, 2024	44.73	46.34	44.15	45.25	45.17	-0.15%	227,460
Jul 17, 2024	46.16	46.89	45.20	45.32	45.24	-3.84%	283,760
Jul 16, 2024	46.27	47.76	46.13	47.13	47.04	3.40%	513,633
Jul 15, 2024	44.50	46.62	43.85	45.58	45.50	3.59%	583,412
Jul 12, 2024	44.91	45.56	43.98	44.00	43.92	0.07%	481,796
Jul 11, 2024	44.19	46.07	43.55	43.97	43.89	1.36%	411,838
Jul 10, 2024	41.67	43.42	41.02	43.38	43.30	5.14%	395,312
Jul 9, 2024	41.30	42.20	39.46	41.26	41.18	-10.94%	1,035,654
Jul 8, 2024	46.97	47.13	46.11	46.33	46.24	-0.45%	160,495
Jul 5, 2024	46.43	47.41	46.13	46.54	46.45	-1.77%	187,343