Helios Technologies, Inc. (HLIO)

NYSE: HLIO · Real-Time Price · USD

65.58

+0.58 (0.89%)

At close: Mar 9, 2026, 4:00 PM EDT

64.61

-0.97 (-1.48%)

After-hours: Mar 9, 2026, 4:49 PM EDT

Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	63.44	66.00	62.60	65.58	65.58	0.89%	336,463
Mar 6, 2026	65.63	66.51	64.18	65.00	65.00	-3.86%	336,288
Mar 5, 2026	70.86	71.01	66.89	67.61	67.61	-3.41%	340,314
Mar 4, 2026	72.90	73.65	69.27	70.00	70.00	-1.46%	669,752
Mar 3, 2026	76.47	76.47	70.35	71.04	71.04	-4.49%	749,357
Mar 2, 2026	70.26	74.67	69.10	74.38	74.38	4.29%	586,110
Feb 27, 2026	71.49	71.75	70.27	71.32	71.32	-2.02%	280,147
Feb 26, 2026	74.74	74.74	71.26	72.79	72.79	-1.42%	256,267
Feb 25, 2026	75.46	75.46	72.86	73.84	73.84	-0.83%	154,297
Feb 24, 2026	72.38	74.61	72.38	74.46	74.46	2.03%	251,526
Feb 23, 2026	74.04	74.08	72.01	72.98	72.98	-1.68%	182,348
Feb 20, 2026	73.67	74.87	72.32	74.23	74.23	0.73%	273,269
Feb 19, 2026	73.22	74.00	72.48	73.69	73.69	-0.31%	262,308
Feb 18, 2026	74.31	75.21	73.63	73.92	73.92	-0.22%	239,905
Feb 17, 2026	74.86	76.16	73.37	74.08	74.08	-2.08%	896,488
Feb 13, 2026	74.29	75.95	73.15	75.65	75.65	2.66%	234,687
Feb 12, 2026	74.29	76.08	73.40	73.69	73.69	-0.26%	195,390
Feb 11, 2026	74.29	75.40	73.24	73.88	73.88	0.64%	184,019
Feb 10, 2026	72.65	74.30	72.14	73.41	73.41	0.98%	176,460
Feb 9, 2026	72.55	73.88	71.65	72.70	72.70	0.25%	388,248
Feb 6, 2026	70.87	73.45	70.73	72.52	72.52	3.57%	458,928
Feb 5, 2026	69.66	70.65	68.79	70.02	70.02	-1.00%	297,636
Feb 4, 2026	70.00	71.86	69.04	70.73	70.73	1.67%	510,624
Feb 3, 2026	67.80	69.62	67.44	69.57	69.57	3.43%	361,233
Feb 2, 2026	64.28	67.67	64.28	67.26	67.26	3.83%	267,352
Jan 30, 2026	65.23	66.36	64.60	64.78	64.78	-1.77%	311,256
Jan 29, 2026	64.74	66.10	64.05	65.95	65.95	2.97%	299,962
Jan 28, 2026	66.02	66.02	63.41	64.05	64.05	-2.69%	323,290
Jan 27, 2026	66.56	66.98	65.24	65.82	65.82	-0.27%	208,777
Jan 26, 2026	65.59	66.85	64.91	66.00	66.00	0.08%	321,608
Jan 23, 2026	66.04	67.44	65.14	65.95	65.95	-1.64%	364,752
Jan 22, 2026	67.82	68.56	66.51	67.05	67.05	-0.68%	256,048
Jan 21, 2026	65.34	67.71	65.34	67.51	67.51	4.70%	444,916
Jan 20, 2026	63.47	66.00	63.47	64.48	64.48	0.61%	572,497
Jan 16, 2026	63.32	64.35	62.82	64.09	64.09	1.88%	458,952
Jan 15, 2026	61.28	63.05	61.27	62.91	62.91	2.18%	233,662
Jan 14, 2026	61.95	62.16	60.23	61.57	61.57	-0.47%	330,400
Jan 13, 2026	61.63	62.64	61.43	61.86	61.86	0.70%	312,499
Jan 12, 2026	60.50	61.47	60.03	61.43	61.43	1.39%	298,486
Jan 9, 2026	59.36	60.74	59.04	60.59	60.59	2.71%	379,993
Jan 8, 2026	56.26	59.27	56.26	58.99	58.99	3.26%	286,015
Jan 7, 2026	58.96	59.88	56.27	57.13	57.13	-3.92%	458,503
Jan 6, 2026	55.89	59.55	55.27	59.46	59.37	5.63%	455,478
Jan 5, 2026	54.86	57.58	54.66	56.29	56.20	2.89%	229,361
Jan 2, 2026	54.05	54.78	53.35	54.71	54.63	2.28%	184,911
Dec 31, 2025	54.35	54.96	53.14	53.49	53.41	-1.42%	190,908
Dec 30, 2025	54.52	55.14	52.65	54.26	54.18	-0.42%	243,660
Dec 29, 2025	55.55	55.55	54.45	54.49	54.41	-1.82%	179,678
Dec 26, 2025	55.62	55.82	54.26	55.50	55.42	0.14%	128,156
Dec 24, 2025	55.32	56.85	55.17	55.42	55.34	0.09%	327,111
Dec 23, 2025	55.25	55.47	54.70	55.37	55.29	-0.07%	167,353
Dec 22, 2025	55.14	55.78	54.25	55.41	55.33	1.37%	299,604
Dec 19, 2025	54.12	55.09	54.12	54.66	54.58	0.37%	303,946
Dec 18, 2025	55.99	55.99	54.38	54.46	54.38	-0.58%	341,266
Dec 17, 2025	55.40	56.45	54.46	54.78	54.70	-1.93%	273,975
Dec 16, 2025	56.61	57.46	54.50	55.86	55.78	-3.29%	545,315
Dec 15, 2025	57.16	57.85	56.19	57.76	57.67	1.69%	289,394
Dec 12, 2025	57.71	57.91	56.57	56.80	56.71	-1.22%	239,260
Dec 11, 2025	56.58	57.86	55.96	57.50	57.41	2.10%	333,089
Dec 10, 2025	53.36	57.29	52.72	56.32	56.23	5.67%	322,837
Dec 9, 2025	53.38	53.86	53.06	53.30	53.22	-0.56%	157,414
Dec 8, 2025	54.41	55.13	53.48	53.60	53.52	-1.09%	177,667
Dec 5, 2025	54.52	55.41	53.81	54.19	54.11	0.07%	268,892
Dec 4, 2025	54.33	54.84	53.10	54.15	54.07	-0.86%	243,583
Dec 3, 2025	53.53	54.87	53.43	54.62	54.54	2.50%	315,048
Dec 2, 2025	53.27	53.69	52.82	53.29	53.21	0.49%	220,213
Dec 1, 2025	53.42	54.08	52.98	53.03	52.95	-1.78%	154,939
Nov 28, 2025	54.80	54.80	53.68	53.99	53.91	0.02%	73,714
Nov 26, 2025	53.69	54.65	53.64	53.98	53.90	-0.57%	215,756
Nov 25, 2025	52.52	54.72	52.52	54.29	54.21	2.59%	340,792
Nov 24, 2025	51.88	52.97	51.64	52.92	52.84	1.59%	312,968
Nov 21, 2025	50.33	52.76	50.05	52.09	52.01	3.89%	294,004
Nov 20, 2025	53.03	53.44	49.87	50.14	50.06	-3.05%	419,658
Nov 19, 2025	51.03	51.75	49.86	51.72	51.64	1.73%	293,429
Nov 18, 2025	52.25	52.25	50.67	50.84	50.76	-2.74%	304,844
Nov 17, 2025	53.66	53.92	52.25	52.27	52.19	-2.75%	392,979
Nov 14, 2025	52.48	53.78	52.07	53.75	53.67	0.58%	275,432
Nov 13, 2025	52.88	53.46	51.71	53.44	53.36	0.68%	275,689
Nov 12, 2025	53.53	54.30	53.07	53.08	53.00	-0.08%	160,551
Nov 11, 2025	53.37	54.27	52.84	53.12	53.04	-1.50%	171,521
Nov 10, 2025	54.98	55.11	53.64	53.93	53.85	-0.68%	295,587
Nov 7, 2025	55.21	55.82	52.13	54.30	54.22	-3.10%	688,157
Nov 6, 2025	56.51	57.67	55.27	56.04	55.96	-1.62%	351,437
Nov 5, 2025	55.40	58.80	54.84	56.96	56.87	2.69%	699,561
Nov 4, 2025	52.98	56.89	49.00	55.47	55.39	-1.96%	1,099,188
Nov 3, 2025	55.17	57.19	53.86	56.58	56.49	2.20%	621,908
Oct 31, 2025	55.95	55.95	54.96	55.36	55.28	-0.65%	195,010
Oct 30, 2025	56.20	57.39	55.27	55.72	55.64	-2.00%	143,448
Oct 29, 2025	57.51	58.52	56.24	56.86	56.77	-1.18%	399,280
Oct 28, 2025	56.43	57.60	56.11	57.54	57.45	0.77%	413,774
Oct 27, 2025	56.80	57.61	56.15	57.10	57.01	1.60%	473,953
Oct 24, 2025	57.00	57.00	55.79	56.20	56.11	-0.37%	217,342
Oct 23, 2025	53.87	56.48	53.86	56.41	56.32	6.11%	216,358
Oct 22, 2025	55.32	55.54	53.05	53.16	53.08	-4.44%	263,832
Oct 21, 2025	53.80	55.94	53.68	55.63	55.55	2.77%	182,838
Oct 20, 2025	52.39	54.23	52.39	54.13	54.05	2.17%	277,175
Oct 17, 2025	52.53	53.44	51.97	52.98	52.90	-0.32%	265,974
Oct 16, 2025	54.44	54.72	52.89	53.15	53.07	-1.01%	446,591
Oct 15, 2025	50.48	54.42	50.29	53.69	53.61	8.09%	952,962
Oct 14, 2025	47.69	49.98	47.65	49.67	49.59	2.20%	332,256