-
5 DAY PERFORMANCE
+7.09% -
1 MONTH PERFORMANCE
+8.22% -
3 MONTH PERFORMANCE
-1.28% -
6 MONTH PERFORMANCE
+5.48% -
YEAR-TO-DATE PERFORMANCE
+3.95% -
1 YEAR PERFORMANCE
-14.60%
Helios Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $44.21 | $44.34 (0.29%) | $44.61 | $43.46 | 471,500 | $1.47 B |
| 08/20/2024 | $43.02 | $43.57 (1.28%) | $43.82 | $42.56 | 449,748 | $1.45 B |
| 08/19/2024 | $43.13 | $43.11 (-0.05%) | $43.47 | $42.87 | 233,414 | $1.43 B |
| 08/16/2024 | $43.12 | $43.11 (-0.02%) | $43.62 | $42.92 | 96,500 | $1.43 B |
| 08/15/2024 | $43.93 | $43.25 (-1.55%) | $44.10 | $43.03 | 218,727 | $1.44 B |
| 08/14/2024 | $44.08 | $42.63 (-3.29%) | $44.09 | $42.36 | 356,000 | $1.42 B |
| 08/13/2024 | $43.57 | $43.91 (0.78%) | $43.94 | $42.85 | 172,200 | $1.46 B |
| 08/12/2024 | $43.91 | $42.95 (-2.19%) | $43.91 | $42.77 | 132,713 | $1.43 B |
| 08/09/2024 | $42.80 | $43.65 (1.99%) | $43.78 | $42.58 | 139,602 | $1.45 B |
| 08/08/2024 | $43.65 | $42.82 (-1.9%) | $43.67 | $42.52 | 247,500 | $1.42 B |
| 08/07/2024 | $44.66 | $42.89 (-3.96%) | $44.77 | $42.55 | 350,300 | $1.42 B |
| 08/06/2024 | $42.05 | $44.16 (5.02%) | $44.40 | $41.50 | 379,227 | $1.47 B |
| 08/05/2024 | $39.89 | $41.50 (4.04%) | $41.61 | $39.38 | 386,500 | $1.38 B |
| 08/02/2024 | $41.86 | $41.91 (0.12%) | $42.37 | $41.23 | 127,400 | $1.39 B |
| 08/01/2024 | $45.61 | $43.66 (-4.28%) | $46.30 | $43.29 | 162,233 | $1.45 B |
| 07/31/2024 | $45.81 | $45.95 (0.31%) | $47.56 | $45.33 | 165,400 | $1.52 B |
| 07/30/2024 | $45.98 | $45.61 (-0.8%) | $46.34 | $44.87 | 125,324 | $1.51 B |
| 07/29/2024 | $46.60 | $45.74 (-1.85%) | $47.12 | $45.66 | 137,022 | $1.51 B |
| 07/26/2024 | $45.62 | $46.37 (1.64%) | $46.70 | $45.39 | 208,400 | $1.53 B |
| 07/25/2024 | $44.49 | $44.67 (0.4%) | $46.02 | $44.49 | 270,709 | $1.48 B |
| 07/24/2024 | $46.36 | $44.36 (-4.31%) | $47.05 | $44.21 | 205,821 | $1.47 B |
| 07/23/2024 | $46.44 | $46.74 (0.65%) | $47.50 | $46.02 | 270,341 | $1.55 B |
| 07/22/2024 | $44.48 | $46.55 (4.65%) | $46.63 | $44.02 | 236,888 | $1.54 B |
| 07/19/2024 | $45.35 | $44.07 (-2.82%) | $45.47 | $43.87 | 174,438 | $1.46 B |
| 07/18/2024 | $44.73 | $45.25 (1.16%) | $46.34 | $44.15 | 227,460 | $1.50 B |
| 07/17/2024 | $46.16 | $45.32 (-1.82%) | $46.89 | $45.20 | 283,760 | $1.50 B |
| 07/16/2024 | $46.27 | $47.13 (1.86%) | $47.76 | $46.13 | 513,633 | $1.56 B |
| 07/15/2024 | $44.50 | $45.58 (2.43%) | $46.62 | $43.85 | 583,412 | $1.51 B |
| 07/12/2024 | $44.91 | $44.00 (-2.03%) | $45.56 | $43.98 | 481,796 | $1.46 B |
| 07/11/2024 | $44.19 | $43.97 (-0.5%) | $46.07 | $43.55 | 411,838 | $1.46 B |
| 07/10/2024 | $41.67 | $43.38 (4.1%) | $43.42 | $41.02 | 395,312 | $1.44 B |
| 07/09/2024 | $41.30 | $41.26 (-0.1%) | $42.20 | $39.46 | 1.04 M | $1.37 B |
| 07/08/2024 | $46.97 | $46.33 (-1.36%) | $47.13 | $46.11 | 160,495 | $1.53 B |
| 07/05/2024 | $46.43 | $46.54 (0.24%) | $47.41 | $46.13 | 187,343 | $1.54 B |
| 07/03/2024 | $47.84 | $47.38 (-0.96%) | $48.15 | $47.28 | 45,301 | $1.57 B |
| 07/02/2024 | $46.68 | $47.55 (1.86%) | $47.59 | $46.55 | 117,987 | $1.57 B |
| 07/01/2024 | $47.77 | $46.77 (-2.09%) | $47.77 | $46.30 | 160,808 | $1.55 B |
| 06/28/2024 | $48.70 | $47.75 (-1.95%) | $48.86 | $47.59 | 676,869 | $1.58 B |