Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	55.87	56.00	55.82	55.82	-	2.38%	7,396
Sep 4, 2025	52.88	54.53	52.68	54.52	54.52	3.22%	230,364
Sep 3, 2025	52.44	53.07	52.01	52.82	52.82	0.02%	297,299
Sep 2, 2025	53.24	54.03	52.62	52.81	52.81	-2.64%	207,283
Aug 29, 2025	54.90	55.39	53.86	54.24	54.24	-1.22%	217,958
Aug 28, 2025	54.12	55.04	53.77	54.91	54.91	0.99%	298,099
Aug 27, 2025	54.08	54.92	53.86	54.37	54.37	0.31%	291,606
Aug 26, 2025	54.70	55.56	54.10	54.20	54.20	-0.81%	252,392
Aug 25, 2025	54.00	55.12	54.00	54.64	54.64	0.76%	287,184
Aug 22, 2025	51.99	54.44	51.99	54.23	54.23	4.61%	217,122
Aug 21, 2025	51.03	52.05	50.72	51.84	51.84	0.95%	391,744
Aug 20, 2025	51.84	52.28	50.93	51.35	51.35	-2.12%	212,808
Aug 19, 2025	51.86	52.53	51.47	52.46	52.46	1.88%	409,401
Aug 18, 2025	51.39	52.60	51.36	51.49	51.49	0.23%	447,816
Aug 15, 2025	53.53	53.53	51.27	51.37	51.37	-3.46%	411,868
Aug 14, 2025	52.16	53.30	51.67	53.21	53.21	-0.23%	399,259
Aug 13, 2025	51.09	53.45	50.58	53.33	53.33	5.54%	586,405
Aug 12, 2025	49.80	50.65	49.43	50.53	50.53	2.70%	414,495
Aug 11, 2025	48.47	49.37	48.13	49.20	49.20	1.03%	411,150
Aug 8, 2025	48.90	49.38	48.41	48.70	48.70	0.62%	394,674
Aug 7, 2025	48.56	48.99	47.59	48.40	48.40	0.79%	448,826
Aug 6, 2025	47.75	48.23	46.47	48.02	48.02	-0.21%	624,786
Aug 5, 2025	44.29	48.72	44.03	48.12	48.12	31.08%	1,306,725
Aug 4, 2025	35.75	36.95	35.48	36.71	36.71	3.61%	412,124
Aug 1, 2025	36.08	36.15	34.95	35.43	35.43	-3.43%	286,118
Jul 31, 2025	36.44	36.91	36.32	36.69	36.69	-0.33%	226,051
Jul 30, 2025	37.75	37.83	36.39	36.81	36.81	-2.18%	273,660
Jul 29, 2025	38.37	38.70	36.70	37.63	37.63	-1.23%	360,874
Jul 28, 2025	38.29	38.69	37.65	38.10	38.10	-0.21%	253,741
Jul 25, 2025	37.57	38.29	37.03	38.18	38.18	1.84%	314,874
Jul 24, 2025	37.14	37.62	37.01	37.49	37.49	-0.05%	272,559
Jul 23, 2025	37.24	37.58	36.80	37.51	37.51	2.43%	347,659
Jul 22, 2025	35.91	37.00	35.87	36.62	36.62	2.01%	282,405
Jul 21, 2025	37.29	37.29	35.56	35.90	35.90	-1.05%	392,900
Jul 18, 2025	36.99	37.23	36.05	36.28	36.28	-1.76%	406,600
Jul 17, 2025	35.33	37.14	35.33	36.93	36.93	4.44%	411,597
Jul 16, 2025	34.30	35.38	33.85	35.36	35.36	3.51%	553,889
Jul 15, 2025	34.84	35.65	34.14	34.16	34.16	-0.58%	433,589
Jul 14, 2025	35.85	36.26	34.17	34.36	34.36	-5.21%	373,804
Jul 11, 2025	36.16	36.55	35.82	36.25	36.25	-1.12%	396,956
Jul 10, 2025	35.61	36.78	35.60	36.66	36.66	2.83%	362,585
Jul 9, 2025	35.70	35.90	34.84	35.65	35.65	0.42%	385,870
Jul 8, 2025	35.60	36.21	35.45	35.50	35.50	0.45%	345,572
Jul 7, 2025	35.46	36.35	35.24	35.34	35.34	-1.92%	567,197
Jul 3, 2025	36.54	36.94	35.92	36.03	35.94	-	349,528
Jul 2, 2025	35.03	36.21	34.41	36.03	35.94	3.27%	413,953
Jul 1, 2025	33.25	35.60	33.04	34.89	34.80	4.55%	504,974
Jun 30, 2025	33.39	33.61	32.76	33.37	33.29	-0.54%	593,512
Jun 27, 2025	33.06	33.97	32.74	33.55	33.47	2.82%	1,252,693
Jun 26, 2025	32.77	34.23	32.48	32.63	32.55	3.52%	1,172,265