-
5 DAY PERFORMANCE
+6.24% -
1 MONTH PERFORMANCE
+11.89% -
3 MONTH PERFORMANCE
+23.16% -
6 MONTH PERFORMANCE
+0.40% -
YEAR-TO-DATE PERFORMANCE
+16.80% -
1 YEAR PERFORMANCE
+33.97%
Helios Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $52.65 | $52.97 (0.6%) | $52.97 | $52.39 | 3,315 | |
| 11/21/2024 | $50.45 | $52.31 (3.69%) | $52.44 | $50.27 | 177,960 | $1.74 B |
| 11/20/2024 | $50.32 | $49.95 (-0.74%) | $50.67 | $49.17 | 111,117 | $1.66 B |
| 11/19/2024 | $49.74 | $50.52 (1.57%) | $50.65 | $49.74 | 235,876 | $1.68 B |
| 11/18/2024 | $49.91 | $50.22 (0.62%) | $50.80 | $49.63 | 239,400 | $1.67 B |
| 11/15/2024 | $50.82 | $49.86 (-1.89%) | $50.90 | $49.56 | 168,200 | $1.66 B |
| 11/14/2024 | $51.39 | $50.52 (-1.69%) | $51.39 | $50.47 | 213,304 | $1.68 B |
| 11/13/2024 | $50.16 | $51.05 (1.77%) | $52.62 | $50.07 | 292,600 | $1.69 B |
| 11/12/2024 | $52.13 | $50.85 (-2.46%) | $52.25 | $50.85 | 152,636 | $1.69 B |
| 11/11/2024 | $52.97 | $52.26 (-1.34%) | $52.97 | $51.86 | 180,600 | $1.74 B |
| 11/08/2024 | $53.45 | $52.80 (-1.22%) | $53.97 | $52.60 | 168,126 | $1.75 B |
| 11/07/2024 | $55.95 | $53.63 (-4.15%) | $55.97 | $53.34 | 254,800 | $1.78 B |
| 11/06/2024 | $51.50 | $56.28 (9.28%) | $57.29 | $51.45 | 577,100 | $1.87 B |
| 11/05/2024 | $48.64 | $49.07 (0.88%) | $49.52 | $48.50 | 163,248 | $1.63 B |
| 11/04/2024 | $47.87 | $48.97 (2.3%) | $49.44 | $47.87 | 204,900 | $1.63 B |
| 11/01/2024 | $46.62 | $47.95 (2.85%) | $48.17 | $46.28 | 248,400 | $1.59 B |
| 10/31/2024 | $46.64 | $46.13 (-1.09%) | $47.18 | $46.10 | 165,500 | $1.53 B |
| 10/30/2024 | $47.37 | $47.04 (-0.7%) | $48.13 | $47.02 | 146,400 | $1.56 B |
| 10/29/2024 | $47.38 | $47.68 (0.63%) | $48.24 | $47.28 | 191,600 | $1.58 B |
| 10/28/2024 | $48.16 | $47.89 (-0.56%) | $48.78 | $47.88 | 131,300 | $1.59 B |
| 10/25/2024 | $47.45 | $47.59 (0.3%) | $47.88 | $47.10 | 119,400 | $1.58 B |
| 10/24/2024 | $47.18 | $46.95 (-0.49%) | $47.18 | $46.41 | 91,821 | $1.56 B |
| 10/23/2024 | $46.93 | $47.14 (0.45%) | $47.30 | $46.66 | 118,900 | $1.57 B |
| 10/22/2024 | $47.97 | $47.34 (-1.31%) | $47.97 | $46.97 | 238,738 | $1.57 B |
| 10/21/2024 | $49.01 | $48.35 (-1.35%) | $49.01 | $47.98 | 188,509 | $1.61 B |
| 10/18/2024 | $48.78 | $49.12 (0.7%) | $49.17 | $48.42 | 146,729 | $1.63 B |
| 10/17/2024 | $48.79 | $48.51 (-0.57%) | $48.79 | $47.68 | 134,202 | $1.61 B |
| 10/16/2024 | $49.41 | $48.05 (-2.75%) | $49.81 | $48.04 | 251,431 | $1.60 B |
| 10/15/2024 | $49.16 | $49.33 (0.35%) | $49.86 | $49.01 | 202,133 | $1.64 B |
| 10/14/2024 | $48.56 | $48.93 (0.76%) | $49.15 | $48.26 | 75,700 | $1.62 B |
| 10/11/2024 | $46.12 | $48.50 (5.16%) | $48.57 | $46.12 | 130,906 | $1.61 B |
| 10/10/2024 | $47.23 | $47.14 (-0.19%) | $47.30 | $46.41 | 151,804 | $1.57 B |
| 10/09/2024 | $47.55 | $47.72 (0.36%) | $48.16 | $47.52 | 197,439 | $1.58 B |
| 10/08/2024 | $48.41 | $47.55 (-1.78%) | $48.41 | $47.08 | 233,907 | $1.58 B |
| 10/07/2024 | $47.35 | $48.15 (1.69%) | $48.22 | $47.35 | 162,700 | $1.60 B |
| 10/04/2024 | $48.00 | $47.89 (-0.23%) | $48.57 | $47.69 | 122,200 | $1.59 B |
| 10/03/2024 | $47.19 | $47.22 (0.06%) | $47.75 | $46.82 | 151,734 | $1.57 B |
| 10/02/2024 | $47.35 | $47.79 (0.93%) | $48.16 | $47.32 | 167,046 | $1.59 B |
| 10/01/2024 | $47.40 | $47.35 (-0.11%) | $47.69 | $46.49 | 251,100 | $1.57 B |
| 09/30/2024 | $46.82 | $47.70 (1.88%) | $47.72 | $46.82 | 179,100 | $1.58 B |
| 09/27/2024 | $46.71 | $47.15 (0.94%) | $47.74 | $46.50 | 206,500 | $1.57 B |
| 09/26/2024 | $45.00 | $46.10 (2.44%) | $46.27 | $44.97 | 146,000 | $1.53 B |
| 09/25/2024 | $44.40 | $44.17 (-0.52%) | $44.40 | $43.69 | 86,814 | $1.47 B |
| 09/24/2024 | $44.58 | $44.52 (-0.13%) | $45.39 | $44.20 | 109,700 | $1.48 B |
| 09/23/2024 | $44.14 | $44.02 (-0.27%) | $44.61 | $43.65 | 106,618 | $1.46 B |
| 09/20/2024 | $45.40 | $44.28 (-2.47%) | $45.40 | $44.28 | 295,149 | $1.47 B |
| 09/19/2024 | $44.70 | $45.70 (2.24%) | $45.77 | $44.14 | 209,700 | $1.52 B |
| 09/18/2024 | $42.70 | $43.38 (1.59%) | $44.58 | $42.51 | 173,400 | $1.44 B |
| 09/17/2024 | $42.38 | $42.70 (0.76%) | $43.80 | $41.79 | 140,200 | $1.42 B |
| 09/16/2024 | $40.94 | $41.96 (2.49%) | $41.97 | $40.72 | 120,000 | $1.39 B |
| 09/13/2024 | $41.02 | $41.10 (0.2%) | $41.62 | $40.72 | 164,703 | $1.36 B |
| 09/12/2024 | $40.41 | $40.40 (-0.02%) | $41.05 | $39.87 | 244,838 | $1.34 B |
| 09/11/2024 | $40.11 | $40.13 (0.05%) | $40.42 | $39.08 | 220,028 | $1.33 B |
| 09/10/2024 | $40.95 | $40.52 (-1.05%) | $41.30 | $40.38 | 89,600 | $1.35 B |
| 09/09/2024 | $40.98 | $40.96 (-0.05%) | $41.51 | $40.56 | 127,900 | $1.36 B |
| 09/06/2024 | $41.02 | $40.82 (-0.49%) | $41.30 | $40.41 | 138,413 | $1.36 B |
| 09/05/2024 | $41.52 | $40.84 (-1.64%) | $41.58 | $40.27 | 136,632 | $1.36 B |
| 09/04/2024 | $41.79 | $41.58 (-0.5%) | $42.07 | $41.33 | 76,546 | $1.38 B |
| 09/03/2024 | $43.55 | $41.97 (-3.63%) | $43.73 | $41.49 | 142,130 | $1.39 B |
| 08/30/2024 | $44.03 | $44.19 (0.36%) | $44.32 | $43.43 | 89,917 | $1.47 B |
| 08/29/2024 | $43.84 | $43.83 (-0.02%) | $44.60 | $43.56 | 89,623 | $1.46 B |
| 08/28/2024 | $43.69 | $43.56 (-0.3%) | $44.70 | $43.45 | 137,533 | $1.45 B |
| 08/27/2024 | $43.62 | $43.93 (0.71%) | $44.09 | $43.16 | 166,004 | $1.46 B |
| 08/26/2024 | $44.26 | $43.65 (-1.38%) | $44.68 | $43.45 | 256,400 | $1.45 B |
| 08/23/2024 | $43.50 | $43.66 (0.37%) | $44.32 | $43.01 | 142,908 | $1.45 B |
| 08/22/2024 | $44.39 | $43.01 (-3.11%) | $44.40 | $42.93 | 158,100 | $1.43 B |