5 DAY PERFORMANCE
-2.70%
1 MONTH PERFORMANCE
+10.15%
3 MONTH PERFORMANCE
-23.24%
6 MONTH PERFORMANCE
-42.13%
YEAR-TO-DATE PERFORMANCE
-32.17%
1 YEAR PERFORMANCE
-39.54%
Helios Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $30.32 | $30.32 (0%) | $31.00 | $29.98 | 650.04 K | $1.01 B |
| 05/29/2025 | $30.38 | $30.46 (0.26%) | $30.74 | $29.94 | 517.43 K | $1.01 B |
| 05/28/2025 | $31.42 | $30.01 (-4.49%) | $31.42 | $29.85 | 362.10 K | $999.33 M |
| 05/27/2025 | $30.30 | $31.12 (2.71%) | $31.24 | $29.93 | 510.42 K | $1.04 B |
| 05/23/2025 | $29.99 | $29.63 (-1.2%) | $30.47 | $29.53 | 328.40 K | $986.68 M |
| 05/22/2025 | $30.65 | $30.68 (0.1%) | $30.93 | $30.49 | 379.34 K | $1.02 B |
| 05/21/2025 | $32.28 | $30.80 (-4.58%) | $32.49 | $30.77 | 251.64 K | $1.03 B |
| 05/20/2025 | $32.69 | $32.79 (0.31%) | $32.92 | $32.39 | 403.82 K | $1.09 B |
| 05/19/2025 | $32.15 | $32.71 (1.74%) | $32.84 | $32.00 | 349.25 K | $1.09 B |
| 05/16/2025 | $32.81 | $32.66 (-0.46%) | $32.95 | $32.48 | 290.00 K | $1.09 B |
| 05/15/2025 | $32.88 | $32.81 (-0.21%) | $33.27 | $32.60 | 285.31 K | $1.09 B |
| 05/14/2025 | $33.43 | $33.28 (-0.45%) | $34.02 | $33.10 | 326.84 K | $1.11 B |
| 05/13/2025 | $33.51 | $33.72 (0.63%) | $34.02 | $32.97 | 442.14 K | $1.12 B |
| 05/12/2025 | $33.29 | $32.82 (-1.41%) | $33.84 | $32.50 | 680.14 K | $1.09 B |
| 05/09/2025 | $31.39 | $31.49 (0.32%) | $31.88 | $31.10 | 350.03 K | $1.05 B |
| 05/08/2025 | $29.93 | $31.34 (4.71%) | $32.27 | $29.63 | 498.85 K | $1.04 B |
| 05/07/2025 | $28.99 | $29.15 (0.55%) | $29.70 | $28.34 | 808.80 K | $967.78 M |
| 05/06/2025 | $27.42 | $27.13 (-1.06%) | $27.78 | $27.12 | 400.25 K | $900.72 M |
| 05/05/2025 | $27.88 | $27.74 (-0.5%) | $28.21 | $27.57 | 292.60 K | $920.97 M |
| 05/02/2025 | $27.98 | $28.16 (0.64%) | $28.64 | $27.88 | 392.14 K | $934.91 M |
| 05/01/2025 | $27.56 | $27.49 (-0.25%) | $28.03 | $27.23 | 406.60 K | $912.67 M |
| 04/30/2025 | $27.47 | $27.26 (-0.76%) | $27.47 | $26.32 | 326.70 K | $905.03 M |
| 04/29/2025 | $28.11 | $27.96 (-0.53%) | $28.23 | $27.52 | 156.10 K | $928.27 M |
| 04/28/2025 | $27.97 | $28.15 (0.64%) | $28.73 | $27.83 | 576.61 K | $934.58 M |
| 04/25/2025 | $27.53 | $27.87 (1.24%) | $27.94 | $27.46 | 136.10 K | $925.28 M |
| 04/24/2025 | $26.96 | $27.86 (3.34%) | $28.16 | $26.96 | 343.69 K | $924.95 M |
| 04/23/2025 | $27.76 | $26.85 (-3.28%) | $28.44 | $26.63 | 217.30 K | $891.42 M |
| 04/22/2025 | $26.14 | $26.62 (1.84%) | $26.68 | $25.70 | 273.85 K | $883.78 M |
| 04/21/2025 | $26.12 | $25.71 (-1.57%) | $26.15 | $25.12 | 219.30 K | $853.57 M |
| 04/17/2025 | $25.87 | $26.42 (2.13%) | $26.65 | $25.87 | 209.60 K | $877.14 M |
| 04/16/2025 | $26.44 | $25.96 (-1.82%) | $26.73 | $25.47 | 349.40 K | $861.87 M |
| 04/15/2025 | $26.67 | $26.69 (0.07%) | $27.13 | $26.44 | 270.10 K | $886.11 M |
| 04/14/2025 | $27.41 | $26.69 (-2.63%) | $27.53 | $26.22 | 329.40 K | $886.11 M |
| 04/11/2025 | $26.81 | $27.10 (1.08%) | $27.30 | $26.21 | 159.50 K | $899.72 M |
| 04/10/2025 | $27.42 | $26.93 (-1.79%) | $27.92 | $26.04 | 263.50 K | $894.08 M |
| 04/09/2025 | $25.74 | $28.74 (11.66%) | $29.29 | $25.52 | 711.61 K | $954.17 M |
| 04/08/2025 | $26.99 | $25.80 (-4.41%) | $27.12 | $25.40 | 401.81 K | $856.56 M |
| 04/07/2025 | $25.53 | $26.05 (2.04%) | $28.32 | $24.76 | 509.30 K | $864.86 M |
| 04/04/2025 | $26.02 | $26.43 (1.58%) | $26.84 | $24.90 | 606.35 K | $877.48 M |
| 04/03/2025 | $30.13 | $27.71 (-8.03%) | $30.60 | $27.67 | 302.63 K | $919.97 M |
| 04/02/2025 | $30.75 | $32.04 (4.2%) | $32.08 | $30.75 | 379.43 K | $1.06 B |
| 04/01/2025 | $31.84 | $31.25 (-1.85%) | $32.20 | $31.12 | 267.90 K | $1.04 B |
| 03/31/2025 | $31.69 | $32.09 (1.26%) | $32.28 | $30.83 | 318.44 K | $1.07 B |
| 03/28/2025 | $33.91 | $32.27 (-4.84%) | $33.92 | $32.10 | 296.90 K | $1.07 B |
| 03/27/2025 | $33.84 | $34.03 (0.56%) | $34.23 | $33.35 | 136.90 K | $1.13 B |
| 03/26/2025 | $34.47 | $34.11 (-1.04%) | $34.78 | $33.92 | 103.20 K | $1.13 B |
| 03/25/2025 | $34.57 | $34.37 (-0.58%) | $35.03 | $33.97 | 167.10 K | $1.14 B |
| 03/24/2025 | $34.28 | $34.71 (1.25%) | $34.92 | $33.91 | 173.74 K | $1.15 B |
| 03/21/2025 | $33.91 | $33.64 (-0.8%) | $34.15 | $33.41 | 352.22 K | $1.12 B |
| 03/20/2025 | $34.58 | $34.40 (-0.52%) | $35.37 | $33.10 | 355.91 K | $1.14 B |
| 03/19/2025 | $35.27 | $35.01 (-0.74%) | $35.60 | $34.71 | 230.51 K | $1.16 B |
| 03/18/2025 | $35.53 | $35.15 (-1.07%) | $35.84 | $34.75 | 158.21 K | $1.17 B |
| 03/17/2025 | $36.03 | $35.74 (-0.8%) | $36.66 | $35.28 | 193.53 K | $1.19 B |
| 03/14/2025 | $35.14 | $35.98 (2.39%) | $36.26 | $34.91 | 193.90 K | $1.19 B |
| 03/13/2025 | $36.54 | $35.05 (-4.08%) | $36.66 | $34.92 | 124.25 K | $1.16 B |
| 03/12/2025 | $37.18 | $36.51 (-1.8%) | $37.26 | $36.01 | 306.55 K | $1.21 B |
| 03/11/2025 | $37.08 | $37.12 (0.11%) | $37.51 | $36.36 | 273.93 K | $1.23 B |
| 03/10/2025 | $36.35 | $36.75 (1.1%) | $37.18 | $36.20 | 277.91 K | $1.22 B |
| 03/07/2025 | $37.12 | $37.10 (-0.05%) | $37.32 | $36.22 | 159.90 K | $1.23 B |
| 03/06/2025 | $36.95 | $37.04 (0.24%) | $37.50 | $36.67 | 180.40 K | $1.23 B |
| 03/05/2025 | $36.16 | $37.46 (3.6%) | $37.70 | $36.05 | 165.60 K | $1.24 B |
| 03/04/2025 | $37.11 | $36.15 (-2.59%) | $37.20 | $36.07 | 157.40 K | $1.20 B |
| 03/03/2025 | $39.39 | $37.54 (-4.7%) | $39.85 | $37.04 | 175.10 K | $1.25 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.
