5 DAY PERFORMANCE
-1.52%
1 MONTH PERFORMANCE
+19.70%
3 MONTH PERFORMANCE
+16.56%
6 MONTH PERFORMANCE
+76.45%
YEAR-TO-DATE PERFORMANCE
+21.42%
1 YEAR PERFORMANCE
+45.43%
Helios Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $65.23 | $65.05 (-0.28%) | $65.81 | $64.66 | 148.72 K | $2.15 B |
| 01/29/2026 | $64.74 | $65.95 (1.87%) | $66.10 | $64.05 | 300.00 K | $2.19 B |
| 01/28/2026 | $66.02 | $64.05 (-2.98%) | $66.02 | $63.41 | 323.50 K | $2.13 B |
| 01/27/2026 | $66.56 | $65.82 (-1.11%) | $66.98 | $65.24 | 209.01 K | $2.19 B |
| 01/26/2026 | $65.59 | $66.00 (0.63%) | $66.85 | $64.91 | 321.61 K | $2.19 B |
| 01/23/2026 | $66.04 | $65.95 (-0.14%) | $67.44 | $65.14 | 377.97 K | $2.19 B |
| 01/22/2026 | $67.82 | $67.05 (-1.14%) | $68.56 | $66.51 | 274.20 K | $2.23 B |
| 01/21/2026 | $65.34 | $67.51 (3.32%) | $67.71 | $65.34 | 463.63 K | $2.24 B |
| 01/20/2026 | $63.47 | $64.48 (1.59%) | $66.00 | $63.47 | 578.00 K | $2.14 B |
| 01/16/2026 | $63.32 | $64.09 (1.22%) | $64.35 | $62.82 | 476.51 K | $2.13 B |
| 01/15/2026 | $61.28 | $62.91 (2.66%) | $63.05 | $61.27 | 238.44 K | $2.09 B |
| 01/14/2026 | $61.95 | $61.57 (-0.61%) | $62.16 | $60.23 | 340.50 K | $2.05 B |
| 01/13/2026 | $61.63 | $61.86 (0.37%) | $62.64 | $61.43 | 342.92 K | $2.06 B |
| 01/12/2026 | $60.50 | $61.43 (1.54%) | $61.47 | $60.03 | 298.50 K | $2.04 B |
| 01/09/2026 | $59.36 | $60.59 (2.07%) | $60.74 | $59.04 | 386.30 K | $2.01 B |
| 01/08/2026 | $56.26 | $58.99 (4.85%) | $59.27 | $56.26 | 287.43 K | $1.96 B |
| 01/07/2026 | $58.96 | $57.13 (-3.1%) | $59.88 | $56.27 | 459.51 K | $1.90 B |
| 01/06/2026 | $55.89 | $59.46 (6.39%) | $59.55 | $55.27 | 462.50 K | $1.98 B |
| 01/05/2026 | $54.86 | $56.29 (2.61%) | $57.58 | $54.66 | 229.36 K | $1.87 B |
| 01/02/2026 | $54.05 | $54.71 (1.22%) | $54.78 | $53.35 | 184.91 K | $1.82 B |
| 12/31/2025 | $54.35 | $53.49 (-1.58%) | $54.96 | $53.14 | 190.91 K | $1.78 B |
| 12/30/2025 | $54.52 | $54.26 (-0.48%) | $55.14 | $52.65 | 243.70 K | $1.80 B |
| 12/29/2025 | $55.55 | $54.49 (-1.91%) | $55.55 | $54.45 | 179.70 K | $1.81 B |
| 12/26/2025 | $55.62 | $55.50 (-0.22%) | $55.82 | $54.26 | 128.20 K | $1.84 B |
| 12/24/2025 | $55.32 | $55.42 (0.18%) | $56.85 | $55.17 | 327.11 K | $1.84 B |
| 12/23/2025 | $55.25 | $55.37 (0.22%) | $55.47 | $54.70 | 167.40 K | $1.84 B |
| 12/22/2025 | $55.14 | $55.41 (0.49%) | $55.78 | $54.25 | 299.60 K | $1.84 B |
| 12/19/2025 | $54.12 | $54.66 (1%) | $55.09 | $54.12 | 303.95 K | $1.81 B |
| 12/18/2025 | $55.99 | $54.46 (-2.73%) | $55.99 | $54.38 | 341.27 K | $1.81 B |
| 12/17/2025 | $55.40 | $54.78 (-1.12%) | $56.45 | $54.46 | 273.98 K | $1.82 B |
| 12/16/2025 | $56.61 | $55.86 (-1.32%) | $57.46 | $54.50 | 545.32 K | $1.85 B |
| 12/15/2025 | $57.16 | $57.76 (1.05%) | $57.85 | $56.19 | 289.40 K | $1.92 B |
| 12/12/2025 | $57.71 | $56.80 (-1.58%) | $57.91 | $56.57 | 239.30 K | $1.89 B |
| 12/11/2025 | $56.58 | $57.50 (1.63%) | $57.86 | $55.96 | 333.10 K | $1.91 B |
| 12/10/2025 | $53.36 | $56.32 (5.55%) | $57.29 | $52.72 | 322.84 K | $1.87 B |
| 12/09/2025 | $53.38 | $53.30 (-0.15%) | $53.86 | $53.06 | 157.41 K | $1.77 B |
| 12/08/2025 | $54.41 | $53.60 (-1.49%) | $55.13 | $53.48 | 177.70 K | $1.78 B |
| 12/05/2025 | $54.52 | $54.19 (-0.61%) | $55.41 | $53.81 | 268.90 K | $1.80 B |
| 12/04/2025 | $54.33 | $54.15 (-0.33%) | $54.84 | $53.10 | 243.60 K | $1.80 B |
| 12/03/2025 | $53.53 | $54.62 (2.04%) | $54.87 | $53.43 | 315.05 K | $1.81 B |
| 12/02/2025 | $53.27 | $53.29 (0.04%) | $53.69 | $52.82 | 220.21 K | $1.77 B |
| 12/01/2025 | $53.42 | $53.03 (-0.73%) | $54.08 | $52.98 | 154.94 K | $1.76 B |
| 11/28/2025 | $54.80 | $53.99 (-1.48%) | $54.80 | $53.68 | 73.71 K | $1.79 B |
| 11/26/2025 | $53.69 | $53.98 (0.54%) | $54.65 | $53.64 | 215.76 K | $1.79 B |
| 11/25/2025 | $52.52 | $54.29 (3.37%) | $54.72 | $52.52 | 340.80 K | $1.80 B |
| 11/24/2025 | $51.88 | $52.92 (2%) | $52.97 | $51.64 | 313.00 K | $1.76 B |
| 11/21/2025 | $50.33 | $52.09 (3.5%) | $52.76 | $50.05 | 294.00 K | $1.73 B |
| 11/20/2025 | $53.03 | $50.14 (-5.45%) | $53.44 | $49.87 | 419.70 K | $1.66 B |
| 11/19/2025 | $51.03 | $51.72 (1.35%) | $51.75 | $49.86 | 293.43 K | $1.72 B |
| 11/18/2025 | $52.25 | $50.84 (-2.7%) | $52.25 | $50.67 | 304.84 K | $1.69 B |
| 11/17/2025 | $53.66 | $52.27 (-2.59%) | $53.92 | $52.25 | 393.00 K | $1.74 B |
| 11/14/2025 | $52.48 | $53.75 (2.42%) | $53.78 | $52.07 | 275.43 K | $1.78 B |
| 11/13/2025 | $52.88 | $53.44 (1.06%) | $53.46 | $51.71 | 275.69 K | $1.77 B |
| 11/12/2025 | $53.53 | $53.08 (-0.84%) | $54.30 | $53.07 | 160.60 K | $1.76 B |
| 11/11/2025 | $53.37 | $53.12 (-0.47%) | $54.27 | $52.84 | 171.52 K | $1.76 B |
| 11/10/2025 | $54.98 | $53.93 (-1.91%) | $55.11 | $53.64 | 295.60 K | $1.79 B |
| 11/07/2025 | $55.21 | $54.30 (-1.65%) | $55.82 | $52.13 | 688.20 K | $1.80 B |
| 11/06/2025 | $56.51 | $56.04 (-0.83%) | $57.67 | $55.27 | 351.44 K | $1.86 B |
| 11/05/2025 | $55.40 | $56.96 (2.82%) | $58.80 | $54.84 | 699.56 K | $1.89 B |
| 11/04/2025 | $52.98 | $55.47 (4.7%) | $56.89 | $49.00 | 1.10 M | $1.84 B |
| 11/03/2025 | $55.17 | $56.58 (2.56%) | $57.19 | $53.86 | 621.91 K | $1.88 B |
| 10/31/2025 | $55.95 | $55.36 (-1.05%) | $55.95 | $54.96 | 195.01 K | $1.84 B |
| 10/30/2025 | $56.20 | $55.72 (-0.85%) | $57.39 | $55.27 | 143.45 K | $1.86 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.
