Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	33.84	34.23	33.35	34.03	34.03	-0.23%	136,715
Mar 26, 2025	34.47	34.78	33.92	34.11	34.11	-0.76%	103,163
Mar 25, 2025	34.57	35.03	33.97	34.37	34.37	-0.98%	167,083
Mar 24, 2025	34.28	34.93	33.91	34.71	34.71	3.18%	173,739
Mar 21, 2025	33.91	34.15	33.41	33.64	33.64	-2.21%	352,224
Mar 20, 2025	34.58	35.37	33.10	34.40	34.40	-1.74%	355,907
Mar 19, 2025	35.27	35.60	34.71	35.01	35.01	-0.40%	230,512
Mar 18, 2025	35.53	35.84	34.75	35.15	35.15	-1.65%	158,214
Mar 17, 2025	36.03	36.66	35.28	35.74	35.74	-0.67%	193,527
Mar 14, 2025	35.14	36.26	34.91	35.98	35.98	2.65%	193,866
Mar 13, 2025	36.54	36.66	34.93	35.05	35.05	-4.00%	124,247
Mar 12, 2025	37.18	37.26	36.01	36.51	36.51	-1.64%	306,545
Mar 11, 2025	37.08	37.51	36.36	37.12	37.12	1.01%	273,925
Mar 10, 2025	36.35	37.18	36.20	36.75	36.75	-0.94%	277,824
Mar 7, 2025	37.12	37.32	36.22	37.10	37.10	0.16%	159,880
Mar 6, 2025	36.95	37.50	36.67	37.04	37.04	-1.12%	180,401
Mar 5, 2025	36.16	37.70	36.05	37.46	37.46	3.62%	165,595
Mar 4, 2025	37.11	37.20	36.07	36.15	36.15	-3.70%	157,381
Mar 3, 2025	39.39	39.85	37.04	37.54	37.54	-4.84%	175,100
Feb 28, 2025	39.88	40.33	39.18	39.45	39.45	-0.88%	231,418
Feb 27, 2025	40.24	40.46	39.51	39.80	39.80	-1.70%	167,971
Feb 26, 2025	41.11	41.53	40.00	40.49	40.49	-2.62%	215,952
Feb 25, 2025	42.07	50.56	40.41	41.58	41.58	7.14%	564,335
Feb 24, 2025	39.00	39.39	38.67	38.81	38.81	0.13%	152,832
Feb 21, 2025	40.64	40.64	38.52	38.76	38.76	-3.08%	138,991
Feb 20, 2025	40.66	40.98	39.48	39.99	39.99	-2.08%	130,016
Feb 19, 2025	40.62	41.08	40.11	40.84	40.84	-0.56%	101,241
Feb 18, 2025	40.82	41.53	40.31	41.07	41.07	0.61%	126,431
Feb 14, 2025	41.66	41.89	40.66	40.82	40.82	-1.61%	102,893
Feb 13, 2025	41.75	41.93	41.20	41.49	41.49	0.29%	88,381
Feb 12, 2025	41.86	42.05	41.31	41.37	41.37	-2.41%	81,738
Feb 11, 2025	41.97	42.59	41.96	42.39	42.39	-0.12%	107,169
Feb 10, 2025	42.60	42.94	42.08	42.44	42.44	0.12%	131,411
Feb 7, 2025	43.12	43.25	42.30	42.39	42.39	-2.33%	91,695
Feb 6, 2025	43.78	43.89	43.13	43.40	43.40	-0.34%	124,897
Feb 5, 2025	43.86	44.25	43.47	43.55	43.55	-0.48%	97,776
Feb 4, 2025	43.55	43.94	43.08	43.76	43.76	0.88%	81,916
Feb 3, 2025	43.73	44.23	42.88	43.38	43.38	-2.76%	140,295
Jan 31, 2025	44.58	45.15	44.15	44.61	44.61	-0.11%	219,489
Jan 30, 2025	44.30	45.18	43.91	44.66	44.66	2.06%	134,656
Jan 29, 2025	43.65	44.26	43.26	43.76	43.76	-0.14%	114,625
Jan 28, 2025	43.23	43.87	42.83	43.82	43.82	1.18%	116,370
Jan 27, 2025	43.87	44.22	43.15	43.31	43.31	-1.43%	120,020
Jan 24, 2025	44.48	44.65	43.79	43.94	43.94	-2.03%	132,463
Jan 23, 2025	44.90	45.44	44.61	44.85	44.85	-0.16%	141,560
Jan 22, 2025	45.52	45.98	44.89	44.92	44.92	-1.96%	135,859
Jan 21, 2025	44.28	46.00	44.28	45.82	45.82	4.40%	247,716
Jan 17, 2025	44.92	44.92	43.85	43.89	43.89	-0.84%	116,988
Jan 16, 2025	44.80	44.80	44.01	44.26	44.26	-0.63%	134,570
Jan 15, 2025	45.60	46.07	44.54	44.54	44.54	0.29%	137,775