Helios Technologies Inc. (HLIO)
26.83
0.14 (0.52%)
At close: Apr 15, 2025, 3:59 PM
27.20
1.38%
After-hours: Apr 15, 2025, 06:00 PM EDT
Helios Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 27.41 | 27.41 | 27.53 | 27.53 | 26.22 | 26.22 | 26.69 | 26.69 | -1.51% | 329,388 |
| Apr 11, 2025 | 26.81 | 26.81 | 27.30 | 27.30 | 26.21 | 26.21 | 27.10 | 27.10 | 0.63% | 159,500 |
| Apr 10, 2025 | 27.42 | 27.42 | 27.92 | 27.92 | 26.04 | 26.04 | 26.93 | 26.93 | -6.30% | 263,500 |
| Apr 9, 2025 | 25.74 | 25.74 | 29.29 | 29.29 | 25.52 | 25.52 | 28.74 | 28.74 | 11.40% | 711,608 |
| Apr 8, 2025 | 26.99 | 26.99 | 27.12 | 27.12 | 25.40 | 25.40 | 25.80 | 25.80 | -0.96% | 401,810 |
| Apr 7, 2025 | 25.53 | 25.53 | 28.32 | 28.32 | 24.76 | 24.76 | 26.05 | 26.05 | -1.44% | 509,300 |
| Apr 4, 2025 | 26.02 | 26.02 | 26.84 | 26.84 | 24.90 | 24.90 | 26.43 | 26.43 | -4.62% | 606,348 |
| Apr 3, 2025 | 30.13 | 30.03 | 30.60 | 30.50 | 27.67 | 27.58 | 27.71 | 27.62 | -13.51% | 302,630 |
| Apr 2, 2025 | 30.75 | 30.65 | 32.08 | 31.98 | 30.75 | 30.65 | 32.04 | 31.94 | 2.53% | 379,431 |
| Apr 1, 2025 | 31.84 | 31.74 | 32.20 | 32.10 | 31.12 | 31.02 | 31.25 | 31.15 | -2.62% | 267,900 |
| Mar 31, 2025 | 31.69 | 31.59 | 32.28 | 32.18 | 30.83 | 30.73 | 32.09 | 31.99 | -0.56% | 318,440 |
| Mar 28, 2025 | 33.91 | 33.80 | 33.92 | 33.81 | 32.10 | 32.00 | 32.27 | 32.17 | -5.17% | 296,900 |
| Mar 27, 2025 | 33.84 | 33.73 | 34.23 | 34.12 | 33.35 | 33.24 | 34.03 | 33.92 | -0.23% | 136,900 |
| Mar 26, 2025 | 34.47 | 34.36 | 34.78 | 34.67 | 33.92 | 33.81 | 34.11 | 34.00 | -0.76% | 103,200 |
| Mar 25, 2025 | 34.57 | 34.46 | 35.03 | 34.92 | 33.97 | 33.86 | 34.37 | 34.26 | -0.98% | 167,100 |
| Mar 24, 2025 | 34.28 | 34.17 | 34.92 | 34.81 | 33.91 | 33.80 | 34.71 | 34.60 | 3.18% | 173,739 |
| Mar 21, 2025 | 33.91 | 33.80 | 34.15 | 34.04 | 33.41 | 33.30 | 33.64 | 33.53 | -2.21% | 352,224 |
| Mar 20, 2025 | 34.58 | 34.47 | 35.37 | 35.26 | 33.10 | 32.99 | 34.40 | 34.29 | -1.74% | 355,907 |
| Mar 19, 2025 | 35.27 | 35.16 | 35.60 | 35.49 | 34.71 | 34.60 | 35.01 | 34.90 | -0.40% | 230,512 |
| Mar 18, 2025 | 35.53 | 35.42 | 35.84 | 35.73 | 34.75 | 34.64 | 35.15 | 35.04 | -1.65% | 158,214 |
| Mar 17, 2025 | 36.03 | 35.91 | 36.66 | 36.54 | 35.28 | 35.16 | 35.74 | 35.62 | -0.67% | 193,527 |
| Mar 14, 2025 | 35.14 | 35.02 | 36.26 | 36.14 | 34.91 | 34.79 | 35.98 | 35.86 | 2.65% | 193,900 |
| Mar 13, 2025 | 36.54 | 36.43 | 36.66 | 36.54 | 34.92 | 34.81 | 35.05 | 34.94 | -4.00% | 124,247 |
| Mar 12, 2025 | 37.18 | 37.06 | 37.26 | 37.14 | 36.01 | 35.89 | 36.51 | 36.39 | -1.64% | 306,545 |
| Mar 11, 2025 | 37.08 | 36.96 | 37.51 | 37.39 | 36.36 | 36.24 | 37.12 | 37.00 | 1.01% | 273,925 |
| Mar 10, 2025 | 36.35 | 36.23 | 37.18 | 37.06 | 36.20 | 36.08 | 36.75 | 36.63 | -0.94% | 277,908 |
| Mar 7, 2025 | 37.12 | 37.00 | 37.32 | 37.20 | 36.22 | 36.10 | 37.10 | 36.98 | 0.16% | 159,900 |
| Mar 6, 2025 | 36.95 | 36.83 | 37.50 | 37.38 | 36.67 | 36.55 | 37.04 | 36.92 | -1.12% | 180,401 |
| Mar 5, 2025 | 36.16 | 36.04 | 37.70 | 37.58 | 36.05 | 35.93 | 37.46 | 37.34 | 3.62% | 165,600 |
| Mar 4, 2025 | 37.11 | 36.99 | 37.20 | 37.08 | 36.07 | 35.95 | 36.15 | 36.03 | -3.70% | 157,400 |
| Mar 3, 2025 | 39.39 | 39.26 | 39.85 | 39.72 | 37.04 | 36.92 | 37.54 | 37.42 | -4.84% | 175,100 |
| Feb 28, 2025 | 39.88 | 39.75 | 40.33 | 40.20 | 39.17 | 39.04 | 39.45 | 39.32 | -0.88% | 231,418 |
| Feb 27, 2025 | 40.24 | 40.11 | 40.46 | 40.33 | 39.51 | 39.38 | 39.80 | 39.67 | -1.70% | 168,000 |
| Feb 26, 2025 | 41.11 | 40.98 | 41.53 | 41.40 | 40.00 | 39.87 | 40.49 | 40.36 | -2.62% | 216,000 |
| Feb 25, 2025 | 42.07 | 41.93 | 50.56 | 50.39 | 40.41 | 40.27 | 41.58 | 41.44 | 7.14% | 564,335 |
| Feb 24, 2025 | 39.00 | 38.87 | 39.39 | 39.26 | 38.67 | 38.54 | 38.81 | 38.68 | 0.13% | 152,832 |
| Feb 21, 2025 | 40.64 | 40.50 | 40.64 | 40.50 | 38.52 | 38.39 | 38.76 | 38.63 | -3.08% | 139,000 |
| Feb 20, 2025 | 40.66 | 40.53 | 40.98 | 40.85 | 39.48 | 39.35 | 39.99 | 39.86 | -2.08% | 130,016 |
| Feb 19, 2025 | 40.62 | 40.49 | 41.08 | 40.95 | 40.11 | 39.98 | 40.84 | 40.71 | -0.56% | 101,241 |
| Feb 18, 2025 | 40.82 | 40.69 | 41.53 | 41.40 | 40.31 | 40.18 | 41.07 | 40.94 | 0.61% | 126,431 |
| Feb 14, 2025 | 41.66 | 41.53 | 41.89 | 41.76 | 40.66 | 40.53 | 40.82 | 40.69 | -1.61% | 102,900 |
| Feb 13, 2025 | 41.75 | 41.62 | 41.93 | 41.80 | 41.20 | 41.07 | 41.49 | 41.36 | 0.29% | 88,400 |
| Feb 12, 2025 | 41.86 | 41.73 | 42.05 | 41.92 | 41.31 | 41.18 | 41.37 | 41.24 | -2.41% | 81,738 |
| Feb 11, 2025 | 41.97 | 41.83 | 42.59 | 42.45 | 41.96 | 41.82 | 42.39 | 42.25 | -0.12% | 107,200 |
| Feb 10, 2025 | 42.60 | 42.46 | 42.94 | 42.80 | 42.08 | 41.94 | 42.44 | 42.30 | 0.12% | 131,411 |
| Feb 7, 2025 | 43.12 | 42.98 | 43.25 | 43.11 | 42.30 | 42.16 | 42.39 | 42.25 | -2.33% | 91,700 |
| Feb 6, 2025 | 43.78 | 43.64 | 43.89 | 43.75 | 43.13 | 42.99 | 43.40 | 43.26 | -0.34% | 124,900 |
| Feb 5, 2025 | 43.86 | 43.72 | 44.25 | 44.11 | 43.47 | 43.33 | 43.55 | 43.41 | -0.48% | 97,800 |
| Feb 4, 2025 | 43.55 | 43.41 | 43.94 | 43.80 | 43.08 | 42.94 | 43.76 | 43.62 | 0.88% | 81,916 |
| Feb 3, 2025 | 43.73 | 43.59 | 44.23 | 44.09 | 42.88 | 42.74 | 43.38 | 43.24 | -2.76% | 140,300 |