Skip to main content
Helios Technologies, Inc. (HLIO)
NYSE: HLIO · Real-Time Price · USD
32.76
+0.42 (1.30%)
At close: Jun 9, 2025, 4:00 PM
33.39
+0.63 (1.92%)
After-hours: Jun 9, 2025, 7:49 PM EDT

Helios Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202532.7233.1132.3732.7632.761.30%263,647
Jun 6, 202532.6432.7232.0632.3432.341.19%209,734
Jun 5, 202532.1132.1131.4731.9631.96-0.84%366,548
Jun 4, 202531.7432.6631.4732.2332.231.48%482,526
Jun 3, 202529.0531.8628.8031.7631.7610.12%634,132
Jun 2, 202530.2730.3928.7928.8428.84-4.88%372,289
May 30, 202530.3231.0029.9830.3230.32-0.46%650,039
May 29, 202530.3830.7429.9430.4630.461.50%517,431
May 28, 202531.4231.4229.8530.0130.01-3.57%362,096
May 27, 202530.3031.2429.9331.1231.125.03%510,416
May 23, 202529.9930.4729.5329.6329.63-3.42%328,376
May 22, 202530.6530.9330.4930.6830.68-0.39%379,343
May 21, 202532.2832.4930.7730.8030.80-6.07%251,638
May 20, 202532.6932.9232.3932.7932.790.24%403,815
May 19, 202532.1532.8432.0032.7132.710.15%349,253
May 16, 202532.8132.9532.4832.6632.66-0.46%289,961
May 15, 202532.8833.2732.6032.8132.81-1.41%285,313
May 14, 202533.4334.0233.1033.2833.28-1.30%326,840
May 13, 202533.5134.0232.9733.7233.722.74%442,135
May 12, 202533.2933.8432.5032.8232.824.22%680,135
May 9, 202531.3931.8831.1031.4931.490.48%350,034
May 8, 202529.9332.2729.6331.3431.347.51%498,845
May 7, 202528.9929.7028.3429.1529.157.45%808,787
May 6, 202527.4227.7827.1227.1327.13-2.20%400,249
May 5, 202527.8828.2127.5727.7427.74-1.49%292,594
May 2, 202527.9828.6427.8828.1628.162.44%392,139
May 1, 202527.5628.0327.2327.4927.490.84%406,601
Apr 30, 202527.4727.4726.3227.2627.26-2.50%326,666
Apr 29, 202528.1128.2327.5227.9627.96-0.67%156,079
Apr 28, 202527.9728.7327.8328.1528.151.00%576,606
Apr 25, 202527.5327.9427.4627.8727.870.04%136,102
Apr 24, 202526.9628.1626.9627.8627.863.76%343,688
Apr 23, 202527.7628.4426.6326.8526.850.86%217,289
Apr 22, 202526.1426.6825.7026.6226.623.54%273,852
Apr 21, 202526.1226.1525.1225.7125.71-2.69%219,267
Apr 17, 202525.8726.6525.8726.4226.421.77%209,561
Apr 16, 202526.4426.7325.4725.9625.96-2.74%349,390
Apr 15, 202526.6727.1326.4426.6926.69-270,069
Apr 14, 202527.4127.5326.2226.6926.69-1.51%329,391
Apr 11, 202526.8127.3026.2127.1027.100.63%159,470
Apr 10, 202527.4227.9226.0426.9326.93-6.30%263,495
Apr 9, 202525.7429.2925.5228.7428.7411.40%711,608
Apr 8, 202526.9927.1225.4025.8025.80-0.96%401,810
Apr 7, 202525.5328.3224.7626.0526.05-1.44%509,261
Apr 4, 202526.0226.8424.9026.4326.43-4.62%606,348
Apr 3, 202530.1330.6027.6727.7127.62-13.51%302,630
Apr 2, 202530.7532.0830.7532.0431.932.53%379,431
Apr 1, 202531.8432.2031.1231.2531.14-2.62%267,874
Mar 31, 202531.6932.2830.8332.0931.98-0.56%318,440
Mar 28, 202533.9133.9232.1032.2732.16-5.17%296,870