Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	64.07	64.90	62.05	63.00	63.00	-1.30%	510,383
Mar 19, 2026	62.71	64.81	62.31	63.83	63.83	0.11%	198,774
Mar 18, 2026	64.65	65.06	63.60	63.76	63.76	-1.79%	200,310
Mar 17, 2026	65.66	66.11	64.62	64.92	64.92	-0.61%	252,626
Mar 16, 2026	65.75	66.46	64.97	65.32	65.32	1.79%	345,451
Mar 13, 2026	66.19	66.93	63.59	64.17	64.17	-2.37%	414,466
Mar 12, 2026	66.64	67.73	65.15	65.73	65.73	-2.82%	386,323
Mar 11, 2026	65.46	68.13	64.67	67.64	67.64	2.52%	387,835
Mar 10, 2026	65.36	68.62	64.10	65.98	65.98	0.61%	587,304
Mar 9, 2026	63.44	66.00	62.60	65.58	65.58	0.89%	336,463
Mar 6, 2026	65.63	66.51	64.18	65.00	65.00	-3.86%	336,288
Mar 5, 2026	70.86	71.01	66.89	67.61	67.61	-3.41%	340,314
Mar 4, 2026	72.90	73.65	69.27	70.00	70.00	-1.46%	669,752
Mar 3, 2026	76.47	76.47	70.35	71.04	71.04	-4.49%	749,357
Mar 2, 2026	70.26	74.67	69.10	74.38	74.38	4.29%	586,110
Feb 27, 2026	71.49	71.75	70.27	71.32	71.32	-2.02%	280,147
Feb 26, 2026	74.74	74.74	71.26	72.79	72.79	-1.42%	256,267
Feb 25, 2026	75.46	75.46	72.86	73.84	73.84	-0.83%	154,297
Feb 24, 2026	72.38	74.61	72.38	74.46	74.46	2.03%	251,526
Feb 23, 2026	74.04	74.08	72.01	72.98	72.98	-1.68%	182,348
Feb 20, 2026	73.67	74.87	72.32	74.23	74.23	0.73%	273,269
Feb 19, 2026	73.22	74.00	72.48	73.69	73.69	-0.31%	262,308
Feb 18, 2026	74.31	75.21	73.63	73.92	73.92	-0.22%	239,905
Feb 17, 2026	74.86	76.16	73.37	74.08	74.08	-2.08%	896,488
Feb 13, 2026	74.29	75.95	73.15	75.65	75.65	2.66%	234,687
Feb 12, 2026	74.29	76.08	73.40	73.69	73.69	-0.26%	195,390
Feb 11, 2026	74.29	75.40	73.24	73.88	73.88	0.64%	184,019
Feb 10, 2026	72.65	74.30	72.14	73.41	73.41	0.98%	176,460
Feb 9, 2026	72.55	73.88	71.65	72.70	72.70	0.25%	388,248
Feb 6, 2026	70.87	73.45	70.73	72.52	72.52	3.57%	458,928
Feb 5, 2026	69.66	70.65	68.79	70.02	70.02	-1.00%	297,636
Feb 4, 2026	70.00	71.86	69.04	70.73	70.73	1.67%	510,624
Feb 3, 2026	67.80	69.62	67.44	69.57	69.57	3.43%	361,233
Feb 2, 2026	64.28	67.67	64.28	67.26	67.26	3.83%	267,352
Jan 30, 2026	65.23	66.36	64.60	64.78	64.78	-1.77%	311,256
Jan 29, 2026	64.74	66.10	64.05	65.95	65.95	2.97%	299,962
Jan 28, 2026	66.02	66.02	63.41	64.05	64.05	-2.69%	323,290
Jan 27, 2026	66.56	66.98	65.24	65.82	65.82	-0.27%	208,777
Jan 26, 2026	65.59	66.85	64.91	66.00	66.00	0.08%	321,608
Jan 23, 2026	66.04	67.44	65.14	65.95	65.95	-1.64%	364,752
Jan 22, 2026	67.82	68.56	66.51	67.05	67.05	-0.68%	256,048
Jan 21, 2026	65.34	67.71	65.34	67.51	67.51	4.70%	444,916
Jan 20, 2026	63.47	66.00	63.47	64.48	64.48	0.61%	572,497
Jan 16, 2026	63.32	64.35	62.82	64.09	64.09	1.88%	458,952
Jan 15, 2026	61.28	63.05	61.27	62.91	62.91	2.18%	233,662
Jan 14, 2026	61.95	62.16	60.23	61.57	61.57	-0.47%	330,400
Jan 13, 2026	61.63	62.64	61.43	61.86	61.86	0.70%	312,499
Jan 12, 2026	60.50	61.47	60.03	61.43	61.43	1.39%	298,486
Jan 9, 2026	59.36	60.74	59.04	60.59	60.59	2.71%	379,993
Jan 8, 2026	56.26	59.27	56.26	58.99	58.99	3.26%	286,015