Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	67.62	68.16	66.56	67.72	67.72	0.12%	250,533
Oct 16, 2026	67.92	68.67	67.21	67.64	67.64	-0.32%	276,276
Oct 15, 2026	67.72	68.21	66.34	67.86	67.86	-0.47%	241,752
Oct 14, 2026	68.16	69.08	67.26	68.18	68.18	-1.84%	279,124
Oct 13, 2026	68.41	69.82	68.04	69.46	69.46	1.00%	275,322
Oct 12, 2026	69.28	70.01	68.74	68.89	68.77	-0.92%	293,661
Oct 9, 2026	68.44	69.89	67.74	69.53	69.41	2.33%	347,939
Oct 8, 2026	68.62	69.08	67.44	67.95	67.83	-1.86%	466,779
Oct 7, 2026	70.25	70.75	68.37	69.24	69.12	-3.00%	522,249
Oct 6, 2026	71.66	72.36	70.94	71.38	71.26	0.63%	290,039
Oct 5, 2026	72.48	72.48	70.36	70.93	70.81	-1.09%	202,714
Oct 2, 2026	70.20	72.45	69.45	71.71	71.59	4.09%	552,386
Oct 1, 2026	67.79	69.63	67.15	68.89	68.77	1.43%	445,958
Sep 30, 2026	69.22	69.45	67.50	67.92	67.80	-0.92%	685,762
Sep 29, 2026	69.20	69.39	67.94	68.55	68.43	-0.52%	423,507
Sep 28, 2026	68.48	70.29	67.62	68.91	68.79	0.39%	359,175
Sep 25, 2026	68.76	69.42	68.10	68.64	68.52	0.38%	534,290
Sep 24, 2026	68.68	69.18	67.85	68.38	68.26	-1.64%	586,650
Sep 23, 2026	68.45	70.49	68.16	69.52	69.40	1.25%	323,831
Sep 22, 2026	69.19	69.50	68.32	68.66	68.54	0.59%	335,543
Sep 21, 2026	69.48	69.48	67.97	68.26	68.14	-1.49%	289,738
Sep 18, 2026	68.12	69.29	67.07	69.29	69.17	1.91%	621,917
Sep 17, 2026	68.73	69.12	67.28	67.99	67.87	1.39%	299,394
Sep 16, 2026	67.30	68.30	66.19	67.06	66.94	0.84%	436,631
Sep 15, 2026	67.94	68.26	66.22	66.50	66.38	-1.12%	332,701
Sep 14, 2026	68.85	69.72	66.93	67.25	67.13	-4.83%	278,546
Sep 11, 2026	69.40	70.79	68.81	70.66	70.54	3.82%	280,042
Sep 10, 2026	70.02	70.07	67.59	68.06	67.94	-3.77%	380,469
Sep 9, 2026	71.15	72.15	70.44	70.73	70.61	-0.97%	280,431
Sep 8, 2026	72.23	72.47	71.02	71.42	71.30	-0.28%	257,948
Sep 4, 2026	71.90	73.32	71.21	71.62	71.50	-0.68%	421,856
Sep 3, 2026	70.97	72.15	69.48	72.11	71.98	2.27%	400,981
Sep 2, 2026	71.04	72.30	70.27	70.51	70.39	0.09%	317,913
Sep 1, 2026	73.25	73.25	70.24	70.45	70.33	-3.52%	292,597
Aug 31, 2026	73.09	73.41	72.15	73.02	72.89	-0.08%	328,808
Aug 28, 2026	74.62	74.95	72.43	73.08	72.95	-1.81%	219,417
Aug 27, 2026	74.89	75.31	73.97	74.43	74.30	-0.67%	212,435
Aug 26, 2026	74.71	76.00	73.97	74.93	74.80	0.89%	171,057
Aug 25, 2026	74.98	75.78	73.70	74.27	74.14	0.39%	223,122
Aug 24, 2026	76.22	77.00	73.94	73.98	73.85	-2.89%	385,800
Aug 21, 2026	77.10	77.49	75.00	76.18	76.05	-0.17%	216,981
Aug 20, 2026	75.67	76.85	74.84	76.31	76.18	0.17%	326,763
Aug 19, 2026	80.52	80.69	76.03	76.18	76.05	-4.09%	301,218
Aug 18, 2026	80.98	81.05	78.91	79.43	79.29	-3.13%	263,529
Aug 17, 2026	81.32	82.62	81.22	82.00	81.86	0.63%	205,966
Aug 14, 2026	80.40	83.48	80.40	81.49	81.35	0.43%	302,316
Aug 13, 2026	81.41	82.35	79.43	81.14	81.00	0.40%	340,516
Aug 12, 2026	81.97	82.69	78.51	80.82	80.68	-0.30%	377,760
Aug 11, 2026	82.01	84.59	80.06	81.06	80.92	-0.56%	699,795
Aug 10, 2026	84.04	84.04	81.30	81.52	81.38	-2.24%	326,777