Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	72.23	72.47	71.02	71.42	71.42	-0.28%	257,650
Sep 4, 2026	71.90	73.32	71.21	71.62	71.62	-0.68%	421,067
Sep 3, 2026	70.97	72.15	69.48	72.11	72.11	2.27%	400,976
Sep 2, 2026	71.04	72.30	70.27	70.51	70.51	0.09%	317,838
Sep 1, 2026	73.25	73.25	70.24	70.45	70.45	-3.52%	292,592
Aug 31, 2026	73.09	73.41	72.15	73.02	73.02	-0.08%	320,002
Aug 28, 2026	74.62	74.95	72.43	73.08	73.08	-1.81%	219,389
Aug 27, 2026	74.89	75.31	73.97	74.43	74.43	-0.67%	198,937
Aug 26, 2026	74.71	76.00	73.97	74.93	74.93	0.89%	171,049
Aug 25, 2026	74.98	75.78	73.70	74.27	74.27	0.39%	223,090
Aug 24, 2026	76.22	77.00	73.94	73.98	73.98	-2.89%	383,879
Aug 21, 2026	77.10	77.49	75.00	76.18	76.18	-0.17%	216,971
Aug 20, 2026	75.67	76.85	74.84	76.31	76.31	0.17%	326,762
Aug 19, 2026	80.52	80.69	76.03	76.18	76.18	-4.09%	301,180
Aug 18, 2026	80.98	81.05	78.91	79.43	79.43	-3.13%	263,525
Aug 17, 2026	81.32	82.62	81.22	82.00	82.00	0.63%	205,966
Aug 14, 2026	80.40	83.48	80.40	81.49	81.49	0.43%	302,305
Aug 13, 2026	81.41	82.35	79.43	81.14	81.14	0.40%	340,487
Aug 12, 2026	81.97	82.69	78.51	80.82	80.82	-0.30%	377,727
Aug 11, 2026	82.01	84.59	80.06	81.06	81.06	-0.56%	699,734
Aug 10, 2026	84.04	84.04	81.30	81.52	81.52	-2.24%	325,572
Aug 7, 2026	82.31	83.57	81.70	83.39	83.39	1.30%	295,066
Aug 6, 2026	81.93	84.76	81.16	82.32	82.32	-0.08%	261,759
Aug 5, 2026	80.98	82.42	80.60	82.39	82.39	1.14%	289,730
Aug 4, 2026	81.28	82.17	79.69	81.46	81.46	1.56%	299,672
Aug 3, 2026	78.22	80.43	78.22	80.21	80.21	2.95%	243,501
Jul 31, 2026	78.93	79.34	77.10	77.91	77.91	0.26%	195,239
Jul 30, 2026	77.07	77.92	76.00	77.71	77.71	3.85%	254,045
Jul 29, 2026	77.37	77.37	74.64	74.83	74.83	-3.31%	358,858
Jul 28, 2026	78.30	79.25	76.90	77.39	77.39	-1.39%	284,036
Jul 27, 2026	80.32	81.11	77.12	78.48	78.48	-1.69%	217,748
Jul 24, 2026	80.35	80.90	79.17	79.83	79.83	0.06%	200,875
Jul 23, 2026	80.07	81.59	79.18	79.78	79.78	-1.18%	345,070
Jul 22, 2026	81.14	83.42	80.69	80.73	80.73	-1.64%	409,602
Jul 21, 2026	82.35	83.36	81.15	82.08	82.08	1.23%	341,049
Jul 20, 2026	82.24	83.99	80.01	81.08	81.08	-0.09%	221,633
Jul 17, 2026	79.02	82.62	79.02	81.15	81.15	-0.39%	205,984
Jul 16, 2026	79.74	81.84	78.87	81.47	81.47	1.29%	251,489
Jul 15, 2026	80.95	83.41	79.23	80.43	80.43	-0.78%	301,951
Jul 14, 2026	81.73	82.04	79.79	81.06	81.06	1.71%	230,017
Jul 13, 2026	80.03	81.01	79.64	79.70	79.70	-0.41%	279,205
Jul 10, 2026	79.33	81.31	79.33	80.03	80.03	-0.07%	287,717
Jul 9, 2026	79.18	81.20	79.18	80.21	80.09	1.47%	263,296
Jul 8, 2026	79.42	80.33	78.24	79.05	78.93	-1.20%	254,951
Jul 7, 2026	81.31	82.16	77.59	80.01	79.89	-3.02%	384,505
Jul 6, 2026	82.61	84.01	82.24	82.50	82.38	0.13%	285,678
Jul 2, 2026	84.37	85.28	80.10	82.39	82.27	-2.35%	614,265
Jul 1, 2026	89.83	89.83	84.27	84.37	84.24	-5.47%	466,848
Jun 30, 2026	90.29	91.08	88.77	89.25	89.12	-0.17%	415,521
Jun 29, 2026	88.83	91.03	87.91	89.40	89.27	-1.18%	407,451