5 DAY PERFORMANCE
+20.40%
1 MONTH PERFORMANCE
+7.98%
3 MONTH PERFORMANCE
-16.50%
6 MONTH PERFORMANCE
+10.57%
YEAR-TO-DATE PERFORMANCE
+0.07%
1 YEAR PERFORMANCE
+1.66%
Helios Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $37.18 | $36.51 (-1.8%) | $37.26 | $36.01 | 306,545 | $1.21 B |
| 03/11/2025 | $37.08 | $37.12 (0.11%) | $37.51 | $36.36 | 273,925 | $1.23 B |
| 03/10/2025 | $36.35 | $36.75 (1.1%) | $37.18 | $36.20 | 277,908 | $1.22 B |
| 03/07/2025 | $37.12 | $37.10 (-0.05%) | $37.32 | $36.22 | 159,900 | $1.23 B |
| 03/06/2025 | $36.95 | $37.04 (0.24%) | $37.50 | $36.67 | 180,401 | $1.23 B |
| 03/05/2025 | $36.16 | $37.46 (3.6%) | $37.70 | $36.05 | 165,600 | $1.24 B |
| 03/04/2025 | $37.11 | $36.15 (-2.59%) | $37.20 | $36.07 | 157,400 | $1.20 B |
| 03/03/2025 | $39.39 | $37.54 (-4.7%) | $39.85 | $37.04 | 175,100 | $1.25 B |
| 02/28/2025 | $39.88 | $39.45 (-1.08%) | $40.33 | $39.17 | 231,418 | $1.31 B |
| 02/27/2025 | $40.24 | $39.80 (-1.09%) | $40.46 | $39.51 | 168,000 | $1.32 B |
| 02/26/2025 | $41.11 | $40.49 (-1.51%) | $41.53 | $40.00 | 216,000 | $1.34 B |
| 02/25/2025 | $42.07 | $41.58 (-1.16%) | $50.56 | $40.41 | 564,335 | $1.38 B |
| 02/24/2025 | $39.00 | $38.81 (-0.49%) | $39.39 | $38.67 | 152,832 | $1.29 B |
| 02/21/2025 | $40.64 | $38.76 (-4.63%) | $40.64 | $38.52 | 139,000 | $1.29 B |
| 02/20/2025 | $40.66 | $39.99 (-1.65%) | $40.98 | $39.48 | 130,016 | $1.33 B |
| 02/19/2025 | $40.62 | $40.84 (0.54%) | $41.08 | $40.11 | 101,241 | $1.36 B |
| 02/18/2025 | $40.82 | $41.07 (0.61%) | $41.53 | $40.31 | 126,431 | $1.36 B |
| 02/14/2025 | $41.66 | $40.82 (-2.02%) | $41.89 | $40.66 | 102,900 | $1.36 B |
| 02/13/2025 | $41.75 | $41.49 (-0.62%) | $41.93 | $41.20 | 88,400 | $1.38 B |
| 02/12/2025 | $41.86 | $41.37 (-1.17%) | $42.05 | $41.31 | 81,738 | $1.37 B |
| 02/11/2025 | $41.97 | $42.39 (1%) | $42.59 | $41.96 | 107,200 | $1.41 B |
| 02/10/2025 | $42.60 | $42.44 (-0.38%) | $42.94 | $42.08 | 131,411 | $1.41 B |
| 02/07/2025 | $43.12 | $42.39 (-1.69%) | $43.25 | $42.30 | 91,700 | $1.41 B |
| 02/06/2025 | $43.78 | $43.40 (-0.87%) | $43.89 | $43.13 | 124,900 | $1.44 B |
| 02/05/2025 | $43.86 | $43.55 (-0.71%) | $44.25 | $43.47 | 97,800 | $1.45 B |
| 02/04/2025 | $43.55 | $43.76 (0.48%) | $43.94 | $43.08 | 81,916 | $1.45 B |
| 02/03/2025 | $43.73 | $43.38 (-0.8%) | $44.23 | $42.88 | 140,300 | $1.44 B |
| 01/31/2025 | $44.58 | $44.61 (0.07%) | $45.15 | $44.15 | 219,500 | $1.48 B |
| 01/30/2025 | $44.30 | $44.66 (0.81%) | $45.18 | $43.91 | 134,700 | $1.48 B |
| 01/29/2025 | $43.65 | $43.76 (0.25%) | $44.26 | $43.26 | 114,625 | $1.45 B |
| 01/28/2025 | $43.23 | $43.82 (1.36%) | $43.87 | $42.83 | 116,400 | $1.45 B |
| 01/27/2025 | $43.87 | $43.31 (-1.28%) | $44.22 | $43.15 | 120,020 | $1.44 B |
| 01/24/2025 | $44.48 | $43.94 (-1.21%) | $44.65 | $43.79 | 132,500 | $1.46 B |
| 01/23/2025 | $44.90 | $44.85 (-0.11%) | $45.44 | $44.61 | 141,600 | $1.49 B |
| 01/22/2025 | $45.52 | $44.92 (-1.32%) | $45.98 | $44.89 | 135,900 | $1.49 B |
| 01/21/2025 | $44.28 | $45.82 (3.48%) | $46.00 | $44.28 | 247,716 | $1.52 B |
| 01/17/2025 | $44.92 | $43.89 (-2.29%) | $44.92 | $43.85 | 117,000 | $1.46 B |
| 01/16/2025 | $44.80 | $44.26 (-1.21%) | $44.80 | $44.01 | 134,600 | $1.47 B |
| 01/15/2025 | $45.60 | $44.54 (-2.32%) | $46.07 | $44.54 | 137,800 | $1.48 B |
| 01/14/2025 | $43.77 | $44.41 (1.46%) | $44.68 | $43.77 | 174,628 | $1.47 B |
| 01/13/2025 | $43.33 | $43.65 (0.74%) | $44.35 | $43.24 | 188,200 | $1.45 B |
| 01/10/2025 | $45.28 | $44.00 (-2.83%) | $45.64 | $43.58 | 270,424 | $1.46 B |
| 01/08/2025 | $44.87 | $46.10 (2.74%) | $46.75 | $44.71 | 181,200 | $1.53 B |
| 01/07/2025 | $44.65 | $45.37 (1.61%) | $45.70 | $43.59 | 377,900 | $1.51 B |
| 01/06/2025 | $44.44 | $44.67 (0.52%) | $45.15 | $44.36 | 119,215 | $1.48 B |
| 01/03/2025 | $44.28 | $44.37 (0.2%) | $44.83 | $44.07 | 73,934 | $1.47 B |
| 01/02/2025 | $44.68 | $44.36 (-0.72%) | $45.19 | $43.81 | 155,500 | $1.47 B |
| 12/31/2024 | $44.79 | $44.64 (-0.33%) | $45.05 | $44.39 | 86,600 | $1.48 B |
| 12/30/2024 | $44.86 | $44.42 (-0.98%) | $44.86 | $43.76 | 155,513 | $1.47 B |
| 12/27/2024 | $45.12 | $44.98 (-0.31%) | $46.16 | $44.55 | 85,700 | $1.49 B |
| 12/26/2024 | $45.62 | $45.67 (0.11%) | $45.98 | $45.26 | 98,500 | $1.52 B |
| 12/24/2024 | $45.59 | $45.94 (0.77%) | $46.09 | $44.96 | 48,045 | $1.53 B |
| 12/23/2024 | $46.20 | $45.62 (-1.26%) | $46.42 | $45.26 | 108,200 | $1.51 B |
| 12/20/2024 | $45.90 | $46.20 (0.65%) | $47.10 | $45.90 | 278,644 | $1.53 B |
| 12/19/2024 | $48.25 | $46.67 (-3.27%) | $48.68 | $46.49 | 172,200 | $1.55 B |
| 12/18/2024 | $50.08 | $47.68 (-4.79%) | $50.76 | $47.18 | 130,000 | $1.58 B |
| 12/17/2024 | $50.35 | $49.86 (-0.97%) | $50.89 | $49.62 | 128,942 | $1.66 B |
| 12/16/2024 | $51.45 | $50.55 (-1.75%) | $52.01 | $50.31 | 175,017 | $1.68 B |
| 12/13/2024 | $53.14 | $51.56 (-2.97%) | $53.75 | $50.45 | 235,900 | $1.71 B |
| 12/12/2024 | $53.60 | $53.50 (-0.19%) | $54.10 | $53.26 | 244,037 | $1.78 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.
