Helios Technologies, Inc. (HLIO)

NYSE: HLIO · Real-Time Price · USD

90.47

-2.41 (-2.59%)

At close: Jun 26, 2026, 4:00 PM EDT

88.72

-1.75 (-1.93%)

After-hours: Jun 26, 2026, 7:00 PM EDT

Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	92.70	92.70	89.25	90.47	90.47	-2.59%	885,576
Jun 25, 2026	90.61	95.05	90.61	92.88	92.88	3.70%	379,147
Jun 24, 2026	90.12	91.69	89.03	89.57	89.57	0.12%	463,476
Jun 23, 2026	90.23	91.49	88.92	89.46	89.46	-3.19%	438,899
Jun 22, 2026	90.68	92.41	89.67	92.41	92.41	2.12%	338,897
Jun 18, 2026	85.90	90.60	85.90	90.49	90.49	6.96%	658,641
Jun 17, 2026	85.99	87.39	83.89	84.60	84.60	-1.34%	459,566
Jun 16, 2026	85.93	87.29	85.30	85.75	85.75	0.26%	273,818
Jun 15, 2026	86.82	87.87	85.18	85.53	85.53	1.12%	239,710
Jun 12, 2026	84.28	85.00	83.61	84.58	84.58	1.14%	173,540
Jun 11, 2026	81.13	83.95	80.35	83.63	83.63	4.55%	234,183
Jun 10, 2026	83.36	84.29	79.98	79.99	79.99	-4.57%	402,034
Jun 9, 2026	84.98	85.98	81.00	83.82	83.82	0.20%	482,995
Jun 8, 2026	82.49	84.00	81.66	83.65	83.65	2.93%	354,877
Jun 5, 2026	85.10	85.44	80.54	81.27	81.27	-5.43%	548,645
Jun 4, 2026	85.42	86.74	83.92	85.94	85.94	1.02%	408,554
Jun 3, 2026	82.91	85.85	82.15	85.07	85.07	1.90%	360,208
Jun 2, 2026	83.43	84.79	82.81	83.48	83.48	0.52%	449,609
Jun 1, 2026	82.09	83.33	81.22	83.05	83.05	-0.05%	226,715
May 29, 2026	82.65	83.59	82.08	83.09	83.09	0.06%	280,858
May 28, 2026	81.89	83.24	80.15	83.04	83.04	0.65%	280,482
May 27, 2026	81.41	82.78	81.41	82.50	82.50	0.39%	201,498
May 26, 2026	80.00	83.09	79.99	82.18	82.18	3.87%	357,526
May 22, 2026	78.79	79.40	77.91	79.12	79.12	1.47%	298,658
May 21, 2026	78.44	79.43	76.89	77.97	77.97	-1.50%	576,715
May 20, 2026	78.41	79.82	77.12	79.16	79.16	1.57%	506,460
May 19, 2026	76.21	78.14	74.40	77.94	77.94	1.00%	601,912
May 18, 2026	77.46	78.73	75.88	77.17	77.17	0.18%	325,176
May 15, 2026	76.84	77.98	75.01	77.03	77.03	-1.46%	407,085
May 14, 2026	76.24	78.65	75.52	78.17	78.17	4.00%	394,010
May 13, 2026	78.07	78.50	75.11	75.16	75.16	-3.11%	487,792
May 12, 2026	74.63	80.00	72.56	77.57	77.57	14.04%	1,093,346
May 11, 2026	68.41	69.84	67.20	68.02	68.02	-0.29%	444,710
May 8, 2026	68.61	68.94	67.26	68.22	68.22	0.35%	258,565
May 7, 2026	70.23	70.23	67.92	67.98	67.98	-2.62%	228,216
May 6, 2026	69.06	69.88	68.63	69.81	69.81	2.96%	182,506
May 5, 2026	65.81	68.09	65.81	67.80	67.80	3.53%	170,079
May 4, 2026	66.37	66.99	65.13	65.49	65.49	-2.02%	258,986
May 1, 2026	68.21	68.21	66.61	66.84	66.84	-2.28%	188,667
Apr 30, 2026	66.77	68.65	66.77	68.40	68.40	2.33%	181,728
Apr 29, 2026	67.95	68.37	66.40	66.84	66.84	-1.63%	234,408
Apr 28, 2026	69.05	69.18	67.34	67.95	67.95	-1.78%	183,759
Apr 27, 2026	68.43	69.41	67.69	69.18	69.18	1.50%	289,091
Apr 24, 2026	67.94	69.27	67.38	68.16	68.16	-0.23%	376,863
Apr 23, 2026	68.13	69.24	67.70	68.32	68.32	1.11%	272,964
Apr 22, 2026	69.80	70.00	67.24	67.57	67.57	-2.31%	269,466
Apr 21, 2026	68.97	70.34	68.86	69.17	69.17	0.16%	172,137
Apr 20, 2026	68.43	69.06	67.85	69.06	69.06	0.48%	210,795
Apr 17, 2026	68.00	70.21	67.78	68.73	68.73	2.70%	369,283
Apr 16, 2026	67.22	68.23	66.53	66.92	66.92	-0.77%	358,357
Apr 15, 2026	70.48	71.03	66.82	67.44	67.44	-5.17%	353,757
Apr 14, 2026	71.13	71.96	70.53	71.12	71.12	-0.18%	226,652
Apr 13, 2026	70.73	71.48	70.48	71.25	71.25	0.34%	223,366
Apr 10, 2026	72.81	73.24	70.66	71.13	71.01	-1.74%	388,452
Apr 9, 2026	69.52	73.03	69.52	72.39	72.27	3.55%	610,674
Apr 8, 2026	68.55	70.26	68.48	69.91	69.79	6.38%	571,499
Apr 7, 2026	65.58	66.97	64.27	65.72	65.61	-0.18%	360,338
Apr 6, 2026	66.38	67.50	64.86	65.84	65.73	-2.13%	753,554
Apr 2, 2026	68.93	68.93	64.61	67.27	67.16	-1.55%	422,179
Apr 1, 2026	65.66	68.57	65.64	68.33	68.21	5.59%	509,393
Mar 31, 2026	63.97	66.29	63.48	64.71	64.60	3.14%	818,758
Mar 30, 2026	65.35	65.35	62.13	62.74	62.63	-2.64%	478,133
Mar 27, 2026	65.30	66.19	63.89	64.44	64.33	-1.90%	341,359
Mar 26, 2026	66.24	66.70	65.09	65.69	65.58	-2.29%	308,408
Mar 25, 2026	68.30	69.18	67.09	67.23	67.12	-0.46%	341,578
Mar 24, 2026	64.34	67.74	64.34	67.54	67.43	3.70%	259,487
Mar 23, 2026	64.81	67.35	62.56	65.13	65.02	3.38%	576,912
Mar 20, 2026	64.07	64.90	62.05	63.00	62.89	-1.30%	520,373
Mar 19, 2026	62.71	64.81	62.31	63.83	63.72	0.11%	202,622
Mar 18, 2026	64.65	65.06	63.60	63.76	63.65	-1.79%	206,324
Mar 17, 2026	65.66	66.11	64.62	64.92	64.81	-0.61%	252,681
Mar 16, 2026	65.75	66.46	64.97	65.32	65.21	1.79%	346,485
Mar 13, 2026	66.19	66.93	63.59	64.17	64.06	-2.37%	416,879
Mar 12, 2026	66.64	67.73	65.15	65.73	65.62	-2.82%	386,323
Mar 11, 2026	65.46	68.13	64.67	67.64	67.53	2.52%	399,152
Mar 10, 2026	65.36	68.62	64.10	65.98	65.87	0.61%	618,668
Mar 9, 2026	63.44	66.00	62.60	65.58	65.47	0.89%	336,465
Mar 6, 2026	65.63	66.51	64.18	65.00	64.89	-3.86%	344,606
Mar 5, 2026	70.86	71.01	66.89	67.61	67.50	-3.41%	340,756
Mar 4, 2026	72.90	73.65	69.27	70.00	69.88	-1.46%	674,435
Mar 3, 2026	76.47	76.47	70.35	71.04	70.92	-4.49%	749,426
Mar 2, 2026	70.26	74.67	69.10	74.38	74.25	4.29%	587,679
Feb 27, 2026	71.49	71.75	70.27	71.32	71.20	-2.02%	282,478
Feb 26, 2026	74.74	74.74	71.26	72.79	72.67	-1.42%	256,282
Feb 25, 2026	75.46	75.46	72.86	73.84	73.72	-0.83%	154,298
Feb 24, 2026	72.38	74.61	72.38	74.46	74.33	2.03%	251,526
Feb 23, 2026	74.04	74.08	72.01	72.98	72.86	-1.68%	183,044
Feb 20, 2026	73.67	74.87	72.32	74.23	74.10	0.73%	275,718
Feb 19, 2026	73.22	74.00	72.48	73.69	73.57	-0.31%	275,775
Feb 18, 2026	74.31	75.21	73.63	73.92	73.80	-0.22%	240,244
Feb 17, 2026	74.86	76.16	73.37	74.08	73.96	-2.08%	896,515
Feb 13, 2026	74.29	75.95	73.15	75.65	75.52	2.66%	234,707
Feb 12, 2026	74.29	76.08	73.40	73.69	73.57	-0.26%	195,391
Feb 11, 2026	74.29	75.40	73.24	73.88	73.76	0.64%	184,036
Feb 10, 2026	72.65	74.30	72.14	73.41	73.29	0.98%	176,516
Feb 9, 2026	72.55	73.88	71.65	72.70	72.58	0.25%	390,432
Feb 6, 2026	70.87	73.45	70.73	72.52	72.40	3.57%	458,931
Feb 5, 2026	69.66	70.65	68.79	70.02	69.90	-1.00%	297,713
Feb 4, 2026	70.00	71.86	69.04	70.73	70.61	1.67%	518,828
Feb 3, 2026	67.80	69.62	67.44	69.57	69.45	3.43%	361,279