Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	80.98	81.05	79.78	80.20	-	-2.20%	47,278
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
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