Helios Technologies, Inc.HLIONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $64.28 | $67.67 | $64.28 | $67.26 | 267,373 |
| 1/30/2026 | $65.23 | $66.36 | $64.60 | $64.78 | 314,647 |
| 1/29/2026 | $64.74 | $66.10 | $64.05 | $65.95 | 300,000 |
| 1/28/2026 | $66.02 | $66.02 | $63.41 | $64.05 | 323,500 |
| 1/27/2026 | $66.56 | $66.98 | $65.24 | $65.82 | 209,011 |
| 1/26/2026 | $65.59 | $66.85 | $64.91 | $66.00 | 321,614 |
| 1/23/2026 | $66.04 | $67.44 | $65.14 | $65.95 | 377,973 |
| 1/22/2026 | $67.82 | $68.56 | $66.51 | $67.05 | 274,200 |
| 1/21/2026 | $65.34 | $67.71 | $65.34 | $67.51 | 463,628 |
| 1/20/2026 | $63.47 | $66.00 | $63.47 | $64.48 | 578,000 |
| 1/16/2026 | $63.32 | $64.35 | $62.82 | $64.09 | 476,506 |
| 1/15/2026 | $61.28 | $63.05 | $61.27 | $62.91 | 238,435 |
| 1/14/2026 | $61.95 | $62.16 | $60.23 | $61.57 | 340,500 |
| 1/13/2026 | $61.63 | $62.64 | $61.43 | $61.86 | 342,922 |
| 1/12/2026 | $60.50 | $61.47 | $60.03 | $61.43 | 298,500 |
| 1/9/2026 | $59.36 | $60.74 | $59.04 | $60.59 | 386,300 |
| 1/8/2026 | $56.26 | $59.27 | $56.26 | $58.99 | 287,425 |
| 1/7/2026 | $58.96 | $59.88 | $56.27 | $57.13 | 459,512 |
| 1/6/2026 | $55.89 | $59.55 | $55.27 | $59.46 | 462,500 |
| 1/5/2026 | $54.86 | $57.58 | $54.66 | $56.29 | 229,361 |
| 1/2/2026 | $54.05 | $54.78 | $53.35 | $54.71 | 184,911 |
| 12/31/2025 | $54.35 | $54.96 | $53.14 | $53.49 | 190,908 |
| 12/30/2025 | $54.52 | $55.14 | $52.65 | $54.26 | 243,700 |
| 12/29/2025 | $55.55 | $55.55 | $54.45 | $54.49 | 179,700 |
| 12/26/2025 | $55.62 | $55.82 | $54.26 | $55.50 | 128,200 |
| 12/24/2025 | $55.32 | $56.85 | $55.17 | $55.42 | 327,111 |
| 12/23/2025 | $55.25 | $55.47 | $54.70 | $55.37 | 167,400 |
| 12/22/2025 | $55.14 | $55.78 | $54.25 | $55.41 | 299,604 |
| 12/19/2025 | $54.12 | $55.09 | $54.12 | $54.66 | 303,946 |
| 12/18/2025 | $55.99 | $55.99 | $54.38 | $54.46 | 341,266 |
| 12/17/2025 | $55.40 | $56.45 | $54.46 | $54.78 | 273,975 |
| 12/16/2025 | $56.61 | $57.46 | $54.50 | $55.86 | 545,315 |
| 12/15/2025 | $57.16 | $57.85 | $56.19 | $57.76 | 289,400 |
| 12/12/2025 | $57.71 | $57.91 | $56.57 | $56.80 | 239,300 |
| 12/11/2025 | $56.58 | $57.86 | $55.96 | $57.50 | 333,100 |
| 12/10/2025 | $53.36 | $57.29 | $52.72 | $56.32 | 322,837 |
| 12/9/2025 | $53.38 | $53.86 | $53.06 | $53.30 | 157,414 |
| 12/8/2025 | $54.41 | $55.13 | $53.48 | $53.60 | 177,700 |
| 12/5/2025 | $54.52 | $55.41 | $53.81 | $54.19 | 268,900 |
| 12/4/2025 | $54.33 | $54.84 | $53.10 | $54.15 | 243,600 |
| 12/3/2025 | $53.53 | $54.87 | $53.43 | $54.62 | 315,048 |
| 12/2/2025 | $53.27 | $53.69 | $52.82 | $53.29 | 220,213 |
| 12/1/2025 | $53.42 | $54.08 | $52.98 | $53.03 | 154,939 |
| 11/28/2025 | $54.80 | $54.80 | $53.68 | $53.99 | 73,714 |
| 11/26/2025 | $53.69 | $54.65 | $53.64 | $53.98 | 215,756 |
| 11/25/2025 | $52.52 | $54.72 | $52.52 | $54.29 | 340,800 |
| 11/24/2025 | $51.88 | $52.97 | $51.64 | $52.92 | 313,000 |
| 11/21/2025 | $50.33 | $52.76 | $50.05 | $52.09 | 294,004 |
| 11/20/2025 | $53.03 | $53.44 | $49.87 | $50.14 | 419,700 |
| 11/19/2025 | $51.03 | $51.75 | $49.86 | $51.72 | 293,429 |
| 11/18/2025 | $52.25 | $52.25 | $50.67 | $50.84 | 304,844 |
| 11/17/2025 | $53.66 | $53.92 | $52.25 | $52.27 | 393,000 |
| 11/14/2025 | $52.48 | $53.78 | $52.07 | $53.75 | 275,432 |
| 11/13/2025 | $52.88 | $53.46 | $51.71 | $53.44 | 275,689 |
| 11/12/2025 | $53.53 | $54.30 | $53.07 | $53.08 | 160,600 |
| 11/11/2025 | $53.37 | $54.27 | $52.84 | $53.12 | 171,521 |
| 11/10/2025 | $54.98 | $55.11 | $53.64 | $53.93 | 295,600 |
| 11/7/2025 | $55.21 | $55.82 | $52.13 | $54.30 | 688,200 |
| 11/6/2025 | $56.51 | $57.67 | $55.27 | $56.04 | 351,437 |
| 11/5/2025 | $55.40 | $58.80 | $54.84 | $56.96 | 699,561 |
| 11/4/2025 | $52.98 | $56.89 | $49.00 | $55.47 | 1.10M |