Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	36.54	36.94	35.92	36.03	36.03	-	349,423
Jul 2, 2025	35.03	36.21	34.41	36.03	36.03	3.27%	413,953
Jul 1, 2025	33.25	35.60	33.04	34.89	34.89	4.55%	504,974
Jun 30, 2025	33.39	33.61	32.76	33.37	33.37	-0.54%	593,512
Jun 27, 2025	33.06	33.97	32.74	33.55	33.55	2.82%	1,252,693
Jun 26, 2025	32.77	34.23	32.48	32.63	32.63	3.52%	1,172,265
Jun 25, 2025	31.92	32.06	31.35	31.52	31.52	-1.25%	580,561
Jun 24, 2025	31.73	32.41	31.54	31.92	31.92	2.08%	521,205
Jun 23, 2025	31.19	31.70	30.48	31.27	31.27	-0.29%	220,340
Jun 20, 2025	32.06	32.19	31.21	31.36	31.36	-1.51%	712,220
Jun 18, 2025	32.53	32.96	31.82	31.84	31.84	-2.45%	257,307
Jun 17, 2025	33.09	33.46	32.47	32.64	32.64	-2.45%	505,127
Jun 16, 2025	33.09	33.84	32.82	33.46	33.46	2.32%	473,874
Jun 13, 2025	32.81	33.34	32.28	32.70	32.70	-2.18%	705,051
Jun 12, 2025	33.14	33.61	32.91	33.43	33.43	0.09%	390,656
Jun 11, 2025	33.41	33.86	33.06	33.40	33.40	0.88%	379,882
Jun 10, 2025	33.25	33.32	32.58	33.11	33.11	1.07%	264,847
Jun 9, 2025	32.72	33.11	32.37	32.76	32.76	1.30%	263,647
Jun 6, 2025	32.64	32.72	32.06	32.34	32.34	1.19%	209,734
Jun 5, 2025	32.11	32.11	31.47	31.96	31.96	-0.84%	366,548
Jun 4, 2025	31.74	32.66	31.47	32.23	32.23	1.48%	482,526
Jun 3, 2025	29.05	31.86	28.80	31.76	31.76	10.12%	634,132
Jun 2, 2025	30.27	30.39	28.79	28.84	28.84	-4.88%	372,289
May 30, 2025	30.32	31.00	29.98	30.32	30.32	-0.46%	650,039
May 29, 2025	30.38	30.74	29.94	30.46	30.46	1.50%	517,431
May 28, 2025	31.42	31.42	29.85	30.01	30.01	-3.57%	362,096
May 27, 2025	30.30	31.24	29.93	31.12	31.12	5.03%	510,416
May 23, 2025	29.99	30.47	29.53	29.63	29.63	-3.42%	328,376
May 22, 2025	30.65	30.93	30.49	30.68	30.68	-0.39%	379,343
May 21, 2025	32.28	32.49	30.77	30.80	30.80	-6.07%	251,638
May 20, 2025	32.69	32.92	32.39	32.79	32.79	0.24%	403,815
May 19, 2025	32.15	32.84	32.00	32.71	32.71	0.15%	349,253
May 16, 2025	32.81	32.95	32.48	32.66	32.66	-0.46%	289,961
May 15, 2025	32.88	33.27	32.60	32.81	32.81	-1.41%	285,313
May 14, 2025	33.43	34.02	33.10	33.28	33.28	-1.30%	326,840
May 13, 2025	33.51	34.02	32.97	33.72	33.72	2.74%	442,135
May 12, 2025	33.29	33.84	32.50	32.82	32.82	4.22%	680,135
May 9, 2025	31.39	31.88	31.10	31.49	31.49	0.48%	350,034
May 8, 2025	29.93	32.27	29.63	31.34	31.34	7.51%	498,845
May 7, 2025	28.99	29.70	28.34	29.15	29.15	7.45%	808,787
May 6, 2025	27.42	27.78	27.12	27.13	27.13	-2.20%	400,249
May 5, 2025	27.88	28.21	27.57	27.74	27.74	-1.49%	292,594
May 2, 2025	27.98	28.64	27.88	28.16	28.16	2.44%	392,139
May 1, 2025	27.56	28.03	27.23	27.49	27.49	0.84%	406,601
Apr 30, 2025	27.47	27.47	26.32	27.26	27.26	-2.50%	326,666
Apr 29, 2025	28.11	28.23	27.52	27.96	27.96	-0.67%	156,079
Apr 28, 2025	27.97	28.73	27.83	28.15	28.15	1.00%	576,606
Apr 25, 2025	27.53	27.94	27.46	27.87	27.87	0.04%	136,102
Apr 24, 2025	26.96	28.16	26.96	27.86	27.86	3.76%	343,688
Apr 23, 2025	27.76	28.44	26.63	26.85	26.85	0.86%	217,289