5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+2.92%
3 MONTH PERFORMANCE
+6.73%
6 MONTH PERFORMANCE
+10.28%
YEAR-TO-DATE PERFORMANCE
+55.97%
1 YEAR PERFORMANCE
+56.79%
Helios Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $80.40 | $82.62 (2.76%) | $82.97 | $80.40 | 11.65 K | |
| 08/13/2026 | $81.41 | $81.14 (-0.33%) | $82.35 | $79.43 | 340.52 K | $2.68 B |
| 08/12/2026 | $81.97 | $80.82 (-1.4%) | $82.69 | $78.51 | 377.80 K | $2.67 B |
| 08/11/2026 | $82.01 | $81.06 (-1.16%) | $84.59 | $80.06 | 699.80 K | $2.67 B |
| 08/10/2026 | $84.04 | $81.52 (-3%) | $84.04 | $81.30 | 326.78 K | $2.69 B |
| 08/07/2026 | $82.31 | $83.39 (1.31%) | $83.57 | $81.70 | 295.24 K | $2.75 B |
| 08/06/2026 | $81.93 | $82.32 (0.48%) | $84.76 | $81.16 | 261.80 K | $2.72 B |
| 08/05/2026 | $80.98 | $82.39 (1.74%) | $82.42 | $80.60 | 338.51 K | $2.73 B |
| 08/04/2026 | $81.28 | $81.46 (0.22%) | $82.17 | $79.69 | 313.75 K | $2.70 B |
| 08/03/2026 | $78.22 | $80.21 (2.54%) | $80.43 | $78.22 | 243.51 K | $2.65 B |
| 07/31/2026 | $78.93 | $77.91 (-1.29%) | $79.34 | $77.10 | 195.24 K | $2.58 B |
| 07/30/2026 | $77.07 | $77.71 (0.83%) | $77.92 | $76.00 | 254.10 K | $2.57 B |
| 07/29/2026 | $77.37 | $74.83 (-3.28%) | $77.37 | $74.64 | 376.63 K | $2.48 B |
| 07/28/2026 | $78.30 | $77.39 (-1.16%) | $79.25 | $76.90 | 294.22 K | $2.56 B |
| 07/27/2026 | $80.32 | $78.48 (-2.29%) | $81.11 | $77.11 | 218.15 K | $2.60 B |
| 07/24/2026 | $80.35 | $79.83 (-0.65%) | $80.90 | $79.17 | 200.90 K | $2.64 B |
| 07/23/2026 | $80.07 | $79.78 (-0.36%) | $81.59 | $79.18 | 345.10 K | $2.64 B |
| 07/22/2026 | $81.14 | $80.73 (-0.51%) | $83.42 | $80.69 | 409.83 K | $2.67 B |
| 07/21/2026 | $82.35 | $82.08 (-0.33%) | $83.36 | $81.15 | 341.05 K | $2.72 B |
| 07/20/2026 | $82.24 | $81.08 (-1.41%) | $83.99 | $80.01 | 221.63 K | $2.68 B |
| 07/17/2026 | $79.02 | $81.15 (2.7%) | $82.62 | $79.02 | 206.00 K | $2.69 B |
| 07/16/2026 | $79.74 | $81.47 (2.17%) | $81.84 | $78.87 | 251.50 K | $2.70 B |
| 07/15/2026 | $80.95 | $80.43 (-0.64%) | $83.41 | $79.23 | 304.80 K | $2.66 B |
| 07/14/2026 | $81.73 | $81.06 (-0.82%) | $82.04 | $79.79 | 236.82 K | $2.68 B |
| 07/13/2026 | $80.03 | $79.70 (-0.41%) | $81.01 | $79.64 | 279.83 K | $2.64 B |
| 07/10/2026 | $79.33 | $80.03 (0.88%) | $81.31 | $79.33 | 292.53 K | $2.65 B |
| 07/09/2026 | $79.18 | $80.21 (1.3%) | $81.20 | $79.18 | 263.32 K | $2.65 B |
| 07/08/2026 | $79.42 | $79.05 (-0.47%) | $80.33 | $78.24 | 255.00 K | $2.62 B |
| 07/07/2026 | $81.31 | $80.01 (-1.6%) | $82.16 | $77.59 | 384.51 K | $2.65 B |
| 07/06/2026 | $82.61 | $82.50 (-0.13%) | $84.01 | $82.24 | 285.70 K | $2.73 B |
| 07/02/2026 | $84.37 | $82.39 (-2.35%) | $85.28 | $80.10 | 614.30 K | $2.73 B |
| 07/01/2026 | $89.83 | $84.37 (-6.08%) | $89.83 | $84.27 | 466.85 K | $2.79 B |
| 06/30/2026 | $90.29 | $89.25 (-1.15%) | $91.08 | $88.77 | 415.52 K | $2.95 B |
| 06/29/2026 | $88.83 | $89.40 (0.64%) | $91.03 | $87.91 | 407.50 K | $2.96 B |
| 06/26/2026 | $92.70 | $90.47 (-2.41%) | $92.70 | $89.25 | 931.81 K | $2.99 B |
| 06/25/2026 | $90.61 | $92.88 (2.51%) | $95.05 | $90.61 | 382.00 K | $3.07 B |
| 06/24/2026 | $90.12 | $89.57 (-0.61%) | $91.69 | $89.03 | 480.30 K | $2.96 B |
| 06/23/2026 | $90.23 | $89.46 (-0.85%) | $91.49 | $88.92 | 447.10 K | $2.96 B |
| 06/22/2026 | $90.68 | $92.41 (1.91%) | $92.41 | $89.67 | 342.61 K | $3.06 B |
| 06/18/2026 | $85.90 | $90.49 (5.34%) | $90.60 | $85.90 | 671.22 K | $3.00 B |
| 06/17/2026 | $85.99 | $84.60 (-1.62%) | $87.39 | $83.89 | 459.61 K | $2.80 B |
| 06/16/2026 | $85.93 | $85.75 (-0.21%) | $87.29 | $85.30 | 278.02 K | $2.84 B |
| 06/15/2026 | $86.82 | $85.53 (-1.49%) | $87.87 | $85.18 | 245.73 K | $2.83 B |
| 06/12/2026 | $84.28 | $84.58 (0.36%) | $85.00 | $83.61 | 175.04 K | $2.80 B |
| 06/11/2026 | $81.13 | $83.63 (3.08%) | $83.95 | $80.35 | 244.74 K | $2.77 B |
| 06/10/2026 | $83.36 | $79.99 (-4.04%) | $84.29 | $79.98 | 413.87 K | $2.65 B |
| 06/09/2026 | $84.98 | $83.82 (-1.37%) | $85.98 | $81.00 | 496.21 K | $2.77 B |
| 06/08/2026 | $82.49 | $83.65 (1.41%) | $84.00 | $81.66 | 354.95 K | $2.77 B |
| 06/05/2026 | $85.10 | $81.27 (-4.5%) | $85.44 | $80.54 | 554.13 K | $2.69 B |
| 06/04/2026 | $85.42 | $85.94 (0.61%) | $86.74 | $83.92 | 408.60 K | $2.84 B |
| 06/03/2026 | $82.91 | $85.07 (2.61%) | $85.85 | $82.15 | 360.26 K | $2.82 B |
| 06/02/2026 | $83.43 | $83.48 (0.06%) | $84.79 | $82.81 | 452.18 K | $2.76 B |
| 06/01/2026 | $82.09 | $83.05 (1.17%) | $83.33 | $81.22 | 226.73 K | $2.75 B |
| 05/29/2026 | $82.65 | $83.09 (0.53%) | $83.59 | $82.08 | 282.20 K | $2.75 B |
| 05/28/2026 | $81.89 | $83.04 (1.4%) | $83.24 | $80.15 | 284.91 K | $2.75 B |
| 05/27/2026 | $81.41 | $82.50 (1.34%) | $82.78 | $81.41 | 206.40 K | $2.73 B |
| 05/26/2026 | $80.00 | $82.18 (2.73%) | $83.09 | $79.99 | 365.12 K | $2.72 B |
| 05/22/2026 | $78.79 | $79.12 (0.42%) | $79.40 | $77.91 | 307.80 K | $2.62 B |
| 05/21/2026 | $78.44 | $77.97 (-0.6%) | $79.43 | $76.89 | 576.72 K | $2.58 B |
| 05/20/2026 | $78.41 | $79.16 (0.96%) | $79.82 | $77.12 | 506.50 K | $2.62 B |
| 05/19/2026 | $76.21 | $77.94 (2.27%) | $78.14 | $74.40 | 604.71 K | $2.58 B |
| 05/18/2026 | $77.46 | $77.17 (-0.37%) | $78.73 | $75.88 | 331.10 K | $2.55 B |
| 05/15/2026 | $76.83 | $77.03 (0.26%) | $77.98 | $75.01 | 407.09 K | $2.55 B |
| 05/14/2026 | $76.24 | $78.17 (2.53%) | $78.65 | $75.52 | 394.01 K | $2.59 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.
