Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.52	55.41	53.81	54.19	54.19	0.07%	262,743
Dec 4, 2025	54.33	54.84	53.10	54.15	54.15	-0.86%	239,912
Dec 3, 2025	53.53	54.87	53.43	54.62	54.62	2.50%	308,400
Dec 2, 2025	53.27	53.69	52.82	53.29	53.29	0.49%	217,675
Dec 1, 2025	53.42	54.08	52.98	53.03	53.03	-1.78%	151,434
Nov 28, 2025	54.80	54.80	53.68	53.99	53.99	0.02%	72,289
Nov 26, 2025	53.69	54.65	53.64	53.98	53.98	-0.57%	209,706
Nov 25, 2025	52.52	54.72	52.52	54.29	54.29	2.59%	336,787
Nov 24, 2025	51.88	52.97	51.64	52.92	52.92	1.59%	312,968
Nov 21, 2025	50.33	52.76	50.05	52.09	52.09	3.89%	293,997
Nov 20, 2025	53.03	53.44	49.87	50.14	50.14	-3.05%	419,658
Nov 19, 2025	51.03	51.75	49.86	51.72	51.72	1.73%	293,429
Nov 18, 2025	52.25	52.25	50.67	50.84	50.84	-2.74%	304,844
Nov 17, 2025	53.66	53.92	52.25	52.27	52.27	-2.75%	392,979
Nov 14, 2025	52.48	53.78	52.07	53.75	53.75	0.58%	275,432
Nov 13, 2025	52.88	53.46	51.71	53.44	53.44	0.68%	275,689
Nov 12, 2025	53.53	54.30	53.07	53.08	53.08	-0.08%	160,551
Nov 11, 2025	53.37	54.27	52.84	53.12	53.12	-1.50%	171,521
Nov 10, 2025	54.98	55.11	53.64	53.93	53.93	-0.68%	295,587
Nov 7, 2025	55.21	55.82	52.13	54.30	54.30	-3.10%	688,157
Nov 6, 2025	56.51	57.67	55.27	56.04	56.04	-1.62%	351,437
Nov 5, 2025	55.40	58.80	54.84	56.96	56.96	2.69%	699,561
Nov 4, 2025	52.98	56.89	49.00	55.47	55.47	-1.96%	1,099,188
Nov 3, 2025	55.17	57.19	53.86	56.58	56.58	2.20%	621,908
Oct 31, 2025	55.95	55.95	54.96	55.36	55.36	-0.65%	195,010
Oct 30, 2025	56.20	57.39	55.27	55.72	55.72	-2.00%	143,448
Oct 29, 2025	57.51	58.52	56.24	56.86	56.86	-1.18%	399,280
Oct 28, 2025	56.43	57.60	56.11	57.54	57.54	0.77%	413,774
Oct 27, 2025	56.80	57.61	56.15	57.10	57.10	1.60%	473,953
Oct 24, 2025	57.00	57.00	55.79	56.20	56.20	-0.37%	217,342
Oct 23, 2025	53.87	56.48	53.86	56.41	56.41	6.11%	216,358
Oct 22, 2025	55.32	55.54	53.05	53.16	53.16	-4.44%	263,832
Oct 21, 2025	53.80	55.94	53.68	55.63	55.63	2.77%	182,838
Oct 20, 2025	52.39	54.23	52.39	54.13	54.13	2.17%	277,175
Oct 17, 2025	52.53	53.44	51.97	52.98	52.98	-0.32%	265,974
Oct 16, 2025	54.44	54.72	52.89	53.15	53.15	-1.01%	446,591
Oct 15, 2025	50.48	54.42	50.29	53.69	53.69	8.09%	952,962
Oct 14, 2025	47.69	49.98	47.65	49.67	49.67	2.20%	332,256
Oct 13, 2025	48.33	48.65	47.71	48.60	48.60	3.16%	260,836
Oct 10, 2025	48.80	49.33	47.01	47.11	47.11	-3.23%	235,051
Oct 9, 2025	50.11	50.42	48.68	48.68	48.68	-3.43%	171,891
Oct 8, 2025	50.94	51.40	50.08	50.41	50.41	-0.20%	236,012
Oct 7, 2025	52.36	52.36	50.16	50.51	50.51	-3.20%	238,657
Oct 6, 2025	52.85	53.38	52.13	52.18	52.09	-1.12%	154,336
Oct 3, 2025	52.60	53.64	52.42	52.77	52.68	0.80%	200,879
Oct 2, 2025	52.54	52.55	51.60	52.35	52.26	-0.08%	209,279
Oct 1, 2025	51.41	52.70	50.80	52.39	52.30	0.50%	482,596
Sep 30, 2025	52.60	52.76	51.38	52.13	52.04	-1.03%	201,001
Sep 29, 2025	53.13	53.13	51.50	52.67	52.58	-0.11%	223,151
Sep 26, 2025	52.62	53.08	52.42	52.73	52.64	0.44%	157,188