Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	92.70	92.70	89.25	90.47	90.33	-2.59%	931,814
Jun 25, 2026	90.61	95.05	90.61	92.88	92.74	3.70%	381,967
Jun 24, 2026	90.12	91.69	89.03	89.57	89.44	0.12%	480,261
Jun 23, 2026	90.23	91.49	88.92	89.46	89.33	-3.19%	447,097
Jun 22, 2026	90.68	92.41	89.67	92.41	92.27	2.12%	342,614
Jun 18, 2026	85.90	90.60	85.90	90.49	90.35	6.96%	671,219
Jun 17, 2026	85.99	87.39	83.89	84.60	84.47	-1.34%	459,612
Jun 16, 2026	85.93	87.29	85.30	85.75	85.62	0.26%	278,024
Jun 15, 2026	86.82	87.87	85.18	85.53	85.40	1.12%	245,732
Jun 12, 2026	84.28	85.00	83.61	84.58	84.45	1.14%	175,041
Jun 11, 2026	81.13	83.95	80.35	83.63	83.50	4.55%	244,735
Jun 10, 2026	83.36	84.29	79.98	79.99	79.87	-4.57%	413,874
Jun 9, 2026	84.98	85.98	81.00	83.82	83.69	0.20%	496,212
Jun 8, 2026	82.49	84.00	81.66	83.65	83.52	2.93%	354,950
Jun 5, 2026	85.10	85.44	80.54	81.27	81.15	-5.43%	554,125
Jun 4, 2026	85.42	86.74	83.92	85.94	85.81	1.02%	408,570
Jun 3, 2026	82.91	85.85	82.15	85.07	84.94	1.90%	360,257
Jun 2, 2026	83.43	84.79	82.81	83.48	83.36	0.52%	452,184
Jun 1, 2026	82.09	83.33	81.22	83.05	82.93	-0.05%	226,730
May 29, 2026	82.65	83.59	82.08	83.09	82.97	0.06%	282,187
May 28, 2026	81.89	83.24	80.15	83.04	82.92	0.65%	284,911
May 27, 2026	81.41	82.78	81.41	82.50	82.38	0.39%	206,367
May 26, 2026	80.00	83.09	79.99	82.18	82.06	3.87%	365,124
May 22, 2026	78.79	79.40	77.91	79.12	79.00	1.47%	307,762
May 21, 2026	78.44	79.43	76.89	77.97	77.85	-1.50%	576,716
May 20, 2026	78.41	79.82	77.12	79.16	79.04	1.57%	506,460
May 19, 2026	76.21	78.14	74.40	77.94	77.82	1.00%	604,706
May 18, 2026	77.46	78.73	75.88	77.17	77.05	0.18%	331,085
May 15, 2026	76.84	77.98	75.01	77.03	76.91	-1.46%	407,085
May 14, 2026	76.24	78.65	75.52	78.17	78.05	4.00%	394,010
May 13, 2026	78.07	78.50	75.11	75.16	75.05	-3.11%	487,792