5 DAY PERFORMANCE
-2.51%
1 MONTH PERFORMANCE
-2.78%
3 MONTH PERFORMANCE
-1.99%
6 MONTH PERFORMANCE
+61.14%
YEAR-TO-DATE PERFORMANCE
+18.26%
1 YEAR PERFORMANCE
+2.27%
Helios Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $54.41 | $53.60 (-1.49%) | $55.13 | $53.48 | 136.44 K | $1.78 B |
| 12/05/2025 | $54.52 | $54.19 (-0.61%) | $55.41 | $53.81 | 268.90 K | $1.80 B |
| 12/04/2025 | $54.33 | $54.15 (-0.33%) | $54.84 | $53.10 | 243.60 K | $1.80 B |
| 12/03/2025 | $53.53 | $54.62 (2.04%) | $54.87 | $53.43 | 315.05 K | $1.81 B |
| 12/02/2025 | $53.27 | $53.29 (0.04%) | $53.69 | $52.82 | 220.21 K | $1.77 B |
| 12/01/2025 | $53.42 | $53.03 (-0.73%) | $54.08 | $52.98 | 154.94 K | $1.76 B |
| 11/28/2025 | $54.80 | $53.99 (-1.48%) | $54.80 | $53.68 | 73.71 K | $1.79 B |
| 11/26/2025 | $53.69 | $53.98 (0.54%) | $54.65 | $53.64 | 215.76 K | $1.79 B |
| 11/25/2025 | $52.52 | $54.29 (3.37%) | $54.72 | $52.52 | 340.80 K | $1.80 B |
| 11/24/2025 | $51.88 | $52.92 (2%) | $52.97 | $51.64 | 313.00 K | $1.76 B |
| 11/21/2025 | $50.33 | $52.09 (3.5%) | $52.76 | $50.05 | 294.00 K | $1.73 B |
| 11/20/2025 | $53.03 | $50.14 (-5.45%) | $53.44 | $49.87 | 419.70 K | $1.66 B |
| 11/19/2025 | $51.03 | $51.72 (1.35%) | $51.75 | $49.86 | 293.43 K | $1.72 B |
| 11/18/2025 | $52.25 | $50.84 (-2.7%) | $52.25 | $50.67 | 304.84 K | $1.69 B |
| 11/17/2025 | $53.66 | $52.27 (-2.59%) | $53.92 | $52.25 | 393.00 K | $1.74 B |
| 11/14/2025 | $52.48 | $53.75 (2.42%) | $53.78 | $52.07 | 275.43 K | $1.78 B |
| 11/13/2025 | $52.88 | $53.44 (1.06%) | $53.46 | $51.71 | 275.69 K | $1.77 B |
| 11/12/2025 | $53.53 | $53.08 (-0.84%) | $54.30 | $53.07 | 160.60 K | $1.76 B |
| 11/11/2025 | $53.37 | $53.12 (-0.47%) | $54.27 | $52.84 | 171.52 K | $1.76 B |
| 11/10/2025 | $54.98 | $53.93 (-1.91%) | $55.11 | $53.64 | 295.60 K | $1.79 B |
| 11/07/2025 | $55.21 | $54.30 (-1.65%) | $55.82 | $52.13 | 688.20 K | $1.80 B |
| 11/06/2025 | $56.51 | $56.04 (-0.83%) | $57.67 | $55.27 | 351.44 K | $1.86 B |
| 11/05/2025 | $55.40 | $56.96 (2.82%) | $58.80 | $54.84 | 699.56 K | $1.89 B |
| 11/04/2025 | $52.98 | $55.47 (4.7%) | $56.89 | $49.00 | 1.10 M | $1.84 B |
| 11/03/2025 | $55.17 | $56.58 (2.56%) | $57.19 | $53.86 | 621.91 K | $1.88 B |
| 10/31/2025 | $55.95 | $55.36 (-1.05%) | $55.95 | $54.96 | 195.01 K | $1.84 B |
| 10/30/2025 | $56.20 | $55.72 (-0.85%) | $57.39 | $55.27 | 143.45 K | $1.86 B |
| 10/29/2025 | $57.51 | $56.86 (-1.13%) | $58.52 | $56.24 | 399.28 K | $1.89 B |
| 10/28/2025 | $56.43 | $57.54 (1.97%) | $57.60 | $56.11 | 413.80 K | $1.92 B |
| 10/27/2025 | $56.80 | $57.10 (0.53%) | $57.61 | $56.15 | 473.95 K | $1.90 B |
| 10/24/2025 | $57.00 | $56.20 (-1.4%) | $57.00 | $55.79 | 217.34 K | $1.87 B |
| 10/23/2025 | $53.87 | $56.41 (4.72%) | $56.48 | $53.86 | 216.36 K | $1.88 B |
| 10/22/2025 | $55.32 | $53.16 (-3.9%) | $55.54 | $53.05 | 263.83 K | $1.77 B |
| 10/21/2025 | $53.80 | $55.63 (3.4%) | $55.94 | $53.68 | 182.84 K | $1.85 B |
| 10/20/2025 | $52.39 | $54.13 (3.32%) | $54.23 | $52.39 | 277.20 K | $1.80 B |
| 10/17/2025 | $52.53 | $52.98 (0.86%) | $53.44 | $51.97 | 265.97 K | $1.76 B |
| 10/16/2025 | $54.44 | $53.15 (-2.37%) | $54.72 | $52.89 | 446.60 K | $1.77 B |
| 10/15/2025 | $50.48 | $53.69 (6.36%) | $54.42 | $50.29 | 953.00 K | $1.79 B |
| 10/14/2025 | $47.69 | $49.67 (4.15%) | $49.98 | $47.65 | 332.30 K | $1.65 B |
| 10/13/2025 | $48.33 | $48.60 (0.56%) | $48.65 | $47.71 | 260.84 K | $1.62 B |
| 10/10/2025 | $48.80 | $47.11 (-3.46%) | $49.33 | $47.01 | 235.05 K | $1.57 B |
| 10/09/2025 | $50.11 | $48.68 (-2.85%) | $50.42 | $48.68 | 171.90 K | $1.62 B |
| 10/08/2025 | $50.94 | $50.41 (-1.04%) | $51.40 | $50.08 | 236.01 K | $1.68 B |
| 10/07/2025 | $52.36 | $50.51 (-3.53%) | $52.36 | $50.16 | 238.70 K | $1.68 B |
| 10/06/2025 | $52.85 | $52.18 (-1.27%) | $53.38 | $52.13 | 154.34 K | $1.74 B |
| 10/03/2025 | $52.60 | $52.77 (0.32%) | $53.64 | $52.42 | 200.90 K | $1.76 B |
| 10/02/2025 | $52.54 | $52.35 (-0.36%) | $52.55 | $51.60 | 209.30 K | $1.74 B |
| 10/01/2025 | $51.41 | $52.39 (1.91%) | $52.70 | $50.80 | 482.60 K | $1.74 B |
| 09/30/2025 | $52.60 | $52.13 (-0.89%) | $52.76 | $51.38 | 201.00 K | $1.74 B |
| 09/29/2025 | $53.13 | $52.67 (-0.87%) | $53.13 | $51.50 | 223.20 K | $1.75 B |
| 09/26/2025 | $52.62 | $52.73 (0.21%) | $53.08 | $52.42 | 157.20 K | $1.76 B |
| 09/25/2025 | $52.32 | $52.50 (0.34%) | $52.52 | $51.88 | 145.83 K | $1.75 B |
| 09/24/2025 | $53.79 | $52.95 (-1.56%) | $53.94 | $52.58 | 181.92 K | $1.76 B |
| 09/23/2025 | $54.55 | $53.77 (-1.43%) | $55.37 | $53.43 | 175.22 K | $1.79 B |
| 09/22/2025 | $53.99 | $54.37 (0.7%) | $54.68 | $53.41 | 156.23 K | $1.81 B |
| 09/19/2025 | $55.64 | $54.35 (-2.32%) | $55.72 | $54.02 | 453.21 K | $1.81 B |
| 09/18/2025 | $54.29 | $55.61 (2.43%) | $56.17 | $54.05 | 167.80 K | $1.85 B |
| 09/17/2025 | $54.69 | $53.64 (-1.92%) | $55.54 | $53.39 | 173.40 K | $1.79 B |
| 09/16/2025 | $54.60 | $54.32 (-0.51%) | $54.60 | $53.72 | 211.04 K | $1.81 B |
| 09/15/2025 | $54.76 | $54.39 (-0.68%) | $54.83 | $53.86 | 195.40 K | $1.81 B |
| 09/12/2025 | $55.29 | $54.30 (-1.79%) | $55.35 | $54.24 | 169.50 K | $1.81 B |
| 09/11/2025 | $55.07 | $55.89 (1.49%) | $56.10 | $54.95 | 144.64 K | $1.86 B |
| 09/10/2025 | $53.79 | $54.83 (1.93%) | $55.16 | $53.79 | 264.41 K | $1.83 B |
| 09/09/2025 | $55.01 | $53.86 (-2.09%) | $55.32 | $53.80 | 172.93 K | $1.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
