Helios Technologies, Inc. (HLIO)

Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.