Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	84.28	85.00	83.61	84.58	84.58	1.14%	173,540
Jun 11, 2026	81.13	83.95	80.35	83.63	83.63	4.55%	234,183
Jun 10, 2026	83.36	84.29	79.98	79.99	79.99	-4.57%	402,034
Jun 9, 2026	84.98	85.98	81.00	83.82	83.82	0.20%	482,995
Jun 8, 2026	82.49	84.00	81.66	83.65	83.65	2.93%	354,877
Jun 5, 2026	85.10	85.44	80.54	81.27	81.27	-5.43%	548,645
Jun 4, 2026	85.42	86.74	83.92	85.94	85.94	1.02%	408,554
Jun 3, 2026	82.91	85.85	82.15	85.07	85.07	1.90%	360,208
Jun 2, 2026	83.43	84.79	82.81	83.48	83.48	0.52%	449,609
Jun 1, 2026	82.09	83.33	81.22	83.05	83.05	-0.05%	226,715
May 29, 2026	82.65	83.59	82.08	83.09	83.09	0.06%	280,858
May 28, 2026	81.89	83.24	80.15	83.04	83.04	0.65%	280,482
May 27, 2026	81.41	82.78	81.41	82.50	82.50	0.39%	201,498
May 26, 2026	80.00	83.09	79.99	82.18	82.18	3.87%	357,526
May 22, 2026	78.79	79.40	77.91	79.12	79.12	1.47%	298,658
May 21, 2026	78.44	79.43	76.89	77.97	77.97	-1.50%	576,715
May 20, 2026	78.41	79.82	77.12	79.16	79.16	1.57%	506,460
May 19, 2026	76.21	78.14	74.40	77.94	77.94	1.00%	601,912
May 18, 2026	77.46	78.73	75.88	77.17	77.17	0.18%	325,176
May 15, 2026	76.84	77.98	75.01	77.03	77.03	-1.46%	407,085
May 14, 2026	76.24	78.65	75.52	78.17	78.17	4.00%	394,010
May 13, 2026	78.07	78.50	75.11	75.16	75.16	-3.11%	487,792
May 12, 2026	74.63	80.00	72.56	77.57	77.57	14.04%	1,093,346
May 11, 2026	68.41	69.84	67.20	68.02	68.02	-0.29%	444,710
May 8, 2026	68.61	68.94	67.26	68.22	68.22	0.35%	258,565
May 7, 2026	70.23	70.23	67.92	67.98	67.98	-2.62%	228,216
May 6, 2026	69.06	69.88	68.63	69.81	69.81	2.96%	182,506
May 5, 2026	65.81	68.09	65.81	67.80	67.80	3.53%	170,079
May 4, 2026	66.37	66.99	65.13	65.49	65.49	-2.02%	258,986
May 1, 2026	68.21	68.21	66.61	66.84	66.84	-2.28%	188,667
Apr 30, 2026	66.77	68.65	66.77	68.40	68.40	2.33%	181,728
Apr 29, 2026	67.95	68.37	66.40	66.84	66.84	-1.63%	234,408
Apr 28, 2026	69.05	69.18	67.34	67.95	67.95	-1.78%	183,759
Apr 27, 2026	68.43	69.41	67.69	69.18	69.18	1.50%	289,091
Apr 24, 2026	67.94	69.27	67.38	68.16	68.16	-0.23%	376,863
Apr 23, 2026	68.13	69.24	67.70	68.32	68.32	1.11%	272,964
Apr 22, 2026	69.80	70.00	67.24	67.57	67.57	-2.31%	269,466
Apr 21, 2026	68.97	70.34	68.86	69.17	69.17	0.16%	172,137
Apr 20, 2026	68.43	69.06	67.85	69.06	69.06	0.48%	210,795
Apr 17, 2026	68.00	70.21	67.78	68.73	68.73	2.70%	369,283
Apr 16, 2026	67.22	68.23	66.53	66.92	66.92	-0.77%	358,357
Apr 15, 2026	70.48	71.03	66.82	67.44	67.44	-5.17%	353,757
Apr 14, 2026	71.13	71.96	70.53	71.12	71.12	-0.18%	226,652
Apr 13, 2026	70.73	71.48	70.48	71.25	71.25	0.34%	223,366
Apr 10, 2026	72.81	73.24	70.66	71.13	71.01	-1.74%	388,452
Apr 9, 2026	69.52	73.03	69.52	72.39	72.27	3.55%	610,674
Apr 8, 2026	68.55	70.26	68.48	69.91	69.79	6.38%	571,499
Apr 7, 2026	65.58	66.97	64.27	65.72	65.61	-0.18%	360,338
Apr 6, 2026	66.38	67.50	64.86	65.84	65.73	-2.13%	753,554
Apr 2, 2026	68.93	68.93	64.61	67.27	67.16	-1.55%	422,179