Helios Technologies, Inc. (HLIO)
NYSE: HLIO · Real-Time Price · USD
58.09
+0.55 (0.96%)
Oct 29, 2025, 1:09 PM EDT - Market open
Helios Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 57.51 | 58.49 | 57.21 | 58.49 | - | 1.65% | 23,588 |
| Oct 28, 2025 | 56.43 | 57.60 | 56.11 | 57.54 | 57.54 | 0.77% | 413,774 |
| Oct 27, 2025 | 56.80 | 57.61 | 56.15 | 57.10 | 57.10 | 1.60% | 473,953 |
| Oct 24, 2025 | 57.00 | 57.00 | 55.79 | 56.20 | 56.20 | -0.37% | 217,342 |
| Oct 23, 2025 | 53.87 | 56.48 | 53.86 | 56.41 | 56.41 | 6.11% | 216,358 |
| Oct 22, 2025 | 55.32 | 55.54 | 53.05 | 53.16 | 53.16 | -4.44% | 263,832 |
| Oct 21, 2025 | 53.80 | 55.94 | 53.68 | 55.63 | 55.63 | 2.77% | 182,838 |
| Oct 20, 2025 | 52.39 | 54.23 | 52.39 | 54.13 | 54.13 | 2.17% | 277,175 |
| Oct 17, 2025 | 52.53 | 53.44 | 51.97 | 52.98 | 52.98 | -0.32% | 265,974 |
| Oct 16, 2025 | 54.44 | 54.72 | 52.89 | 53.15 | 53.15 | -1.01% | 446,591 |
| Oct 15, 2025 | 50.48 | 54.42 | 50.29 | 53.69 | 53.69 | 8.09% | 952,962 |
| Oct 14, 2025 | 47.69 | 49.98 | 47.65 | 49.67 | 49.67 | 2.20% | 332,256 |
| Oct 13, 2025 | 48.33 | 48.65 | 47.71 | 48.60 | 48.60 | 3.16% | 260,836 |
| Oct 10, 2025 | 48.80 | 49.33 | 47.01 | 47.11 | 47.11 | -3.23% | 235,051 |
| Oct 9, 2025 | 50.11 | 50.42 | 48.68 | 48.68 | 48.68 | -3.43% | 171,891 |
| Oct 8, 2025 | 50.94 | 51.40 | 50.08 | 50.41 | 50.41 | -0.20% | 236,012 |
| Oct 7, 2025 | 52.36 | 52.36 | 50.16 | 50.51 | 50.51 | -3.20% | 238,657 |
| Oct 6, 2025 | 52.85 | 53.38 | 52.13 | 52.18 | 52.09 | -1.12% | 154,336 |
| Oct 3, 2025 | 52.60 | 53.64 | 52.42 | 52.77 | 52.68 | 0.80% | 200,879 |
| Oct 2, 2025 | 52.54 | 52.55 | 51.60 | 52.35 | 52.26 | -0.08% | 209,279 |
| Oct 1, 2025 | 51.41 | 52.70 | 50.80 | 52.39 | 52.30 | 0.50% | 482,596 |
| Sep 30, 2025 | 52.60 | 52.76 | 51.38 | 52.13 | 52.04 | -1.03% | 201,001 |
| Sep 29, 2025 | 53.13 | 53.13 | 51.50 | 52.67 | 52.58 | -0.11% | 223,151 |
| Sep 26, 2025 | 52.62 | 53.08 | 52.42 | 52.73 | 52.64 | 0.44% | 157,188 |
| Sep 25, 2025 | 52.32 | 52.52 | 51.88 | 52.50 | 52.41 | -0.85% | 145,829 |
| Sep 24, 2025 | 53.79 | 53.94 | 52.58 | 52.95 | 52.86 | -1.53% | 181,917 |
| Sep 23, 2025 | 54.55 | 55.37 | 53.43 | 53.77 | 53.67 | -1.10% | 175,222 |
| Sep 22, 2025 | 53.99 | 54.68 | 53.41 | 54.37 | 54.27 | 0.04% | 156,233 |
| Sep 19, 2025 | 55.64 | 55.72 | 54.02 | 54.35 | 54.25 | -2.27% | 453,212 |
| Sep 18, 2025 | 54.29 | 56.17 | 54.05 | 55.61 | 55.51 | 3.67% | 167,766 |
| Sep 17, 2025 | 54.69 | 55.54 | 53.39 | 53.64 | 53.55 | -1.25% | 173,402 |
| Sep 16, 2025 | 54.60 | 54.60 | 53.72 | 54.32 | 54.22 | -0.13% | 211,035 |
| Sep 15, 2025 | 54.76 | 54.83 | 53.86 | 54.39 | 54.29 | 0.17% | 195,356 |
| Sep 12, 2025 | 55.29 | 55.35 | 54.24 | 54.30 | 54.20 | -2.84% | 169,478 |
| Sep 11, 2025 | 55.07 | 56.10 | 54.95 | 55.89 | 55.79 | 1.93% | 144,640 |
| Sep 10, 2025 | 53.79 | 55.16 | 53.79 | 54.83 | 54.73 | 1.80% | 264,409 |
| Sep 9, 2025 | 55.01 | 55.32 | 53.80 | 53.86 | 53.76 | -2.60% | 172,931 |
| Sep 8, 2025 | 56.10 | 56.10 | 54.96 | 55.30 | 55.20 | -0.45% | 196,582 |
| Sep 5, 2025 | 54.91 | 56.10 | 54.17 | 55.55 | 55.45 | 1.89% | 222,900 |
| Sep 4, 2025 | 52.88 | 54.53 | 52.68 | 54.52 | 54.42 | 3.22% | 230,364 |
| Sep 3, 2025 | 52.44 | 53.07 | 52.01 | 52.82 | 52.73 | 0.02% | 297,299 |
| Sep 2, 2025 | 53.24 | 54.03 | 52.62 | 52.81 | 52.72 | -2.64% | 207,283 |
| Aug 29, 2025 | 54.90 | 55.39 | 53.86 | 54.24 | 54.14 | -1.22% | 217,958 |
| Aug 28, 2025 | 54.12 | 55.04 | 53.77 | 54.91 | 54.81 | 0.99% | 298,099 |
| Aug 27, 2025 | 54.08 | 54.92 | 53.86 | 54.37 | 54.27 | 0.31% | 291,606 |
| Aug 26, 2025 | 54.70 | 55.56 | 54.10 | 54.20 | 54.10 | -0.81% | 252,392 |
| Aug 25, 2025 | 54.00 | 55.12 | 54.00 | 54.64 | 54.54 | 0.76% | 287,184 |
| Aug 22, 2025 | 51.99 | 54.44 | 51.99 | 54.23 | 54.13 | 4.61% | 217,122 |
| Aug 21, 2025 | 51.03 | 52.05 | 50.72 | 51.84 | 51.75 | 0.95% | 391,744 |
| Aug 20, 2025 | 51.84 | 52.28 | 50.93 | 51.35 | 51.26 | -2.12% | 212,808 |