5 DAY PERFORMANCE
+3.99%
1 MONTH PERFORMANCE
-25.80%
3 MONTH PERFORMANCE
-38.43%
6 MONTH PERFORMANCE
-44.14%
YEAR-TO-DATE PERFORMANCE
-39.31%
1 YEAR PERFORMANCE
-41.27%
Helios Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $26.81 | $27.10 (1.08%) | $27.24 | $26.21 | 130,404 | $899.72 M |
| 04/10/2025 | $27.42 | $26.93 (-1.79%) | $27.92 | $26.04 | 263,500 | $894.08 M |
| 04/09/2025 | $25.74 | $28.74 (11.66%) | $29.29 | $25.52 | 711,608 | $954.17 M |
| 04/08/2025 | $26.99 | $25.80 (-4.41%) | $27.12 | $25.40 | 401,810 | $856.56 M |
| 04/07/2025 | $25.53 | $26.05 (2.04%) | $28.32 | $24.76 | 509,300 | $864.86 M |
| 04/04/2025 | $26.02 | $26.43 (1.58%) | $26.84 | $24.90 | 606,348 | $877.48 M |
| 04/03/2025 | $30.13 | $27.71 (-8.03%) | $30.60 | $27.67 | 302,630 | $919.97 M |
| 04/02/2025 | $30.75 | $32.04 (4.2%) | $32.08 | $30.75 | 379,431 | $1.06 B |
| 04/01/2025 | $31.84 | $31.25 (-1.85%) | $32.20 | $31.12 | 267,900 | $1.04 B |
| 03/31/2025 | $31.69 | $32.09 (1.26%) | $32.28 | $30.83 | 318,440 | $1.07 B |
| 03/28/2025 | $33.91 | $32.27 (-4.84%) | $33.92 | $32.10 | 296,900 | $1.07 B |
| 03/27/2025 | $33.84 | $34.03 (0.56%) | $34.23 | $33.35 | 136,900 | $1.13 B |
| 03/26/2025 | $34.47 | $34.11 (-1.04%) | $34.78 | $33.92 | 103,200 | $1.13 B |
| 03/25/2025 | $34.57 | $34.37 (-0.58%) | $35.03 | $33.97 | 167,100 | $1.14 B |
| 03/24/2025 | $34.28 | $34.71 (1.25%) | $34.92 | $33.91 | 173,739 | $1.15 B |
| 03/21/2025 | $33.91 | $33.64 (-0.8%) | $34.15 | $33.41 | 352,224 | $1.12 B |
| 03/20/2025 | $34.58 | $34.40 (-0.52%) | $35.37 | $33.10 | 355,907 | $1.14 B |
| 03/19/2025 | $35.27 | $35.01 (-0.74%) | $35.60 | $34.71 | 230,512 | $1.16 B |
| 03/18/2025 | $35.53 | $35.15 (-1.07%) | $35.84 | $34.75 | 158,214 | $1.17 B |
| 03/17/2025 | $36.03 | $35.74 (-0.8%) | $36.66 | $35.28 | 193,527 | $1.19 B |
| 03/14/2025 | $35.14 | $35.98 (2.39%) | $36.26 | $34.91 | 193,900 | $1.19 B |
| 03/13/2025 | $36.54 | $35.05 (-4.08%) | $36.66 | $34.92 | 124,247 | $1.16 B |
| 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 |
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.
