Helios Technologies, Inc. (HLIO)
NYSE: HLIO · Real-Time Price · USD
28.16
+0.29 (1.04%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Helios Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 27.97 | 28.73 | 27.83 | 28.15 | 28.15 | 1.00% | 576,606 |
| Apr 25, 2025 | 27.53 | 27.94 | 27.46 | 27.87 | 27.87 | 0.04% | 136,102 |
| Apr 24, 2025 | 26.96 | 28.16 | 26.96 | 27.86 | 27.86 | 3.76% | 343,688 |
| Apr 23, 2025 | 27.76 | 28.44 | 26.63 | 26.85 | 26.85 | 0.86% | 217,289 |
| Apr 22, 2025 | 26.14 | 26.68 | 25.70 | 26.62 | 26.62 | 3.54% | 273,852 |
| Apr 21, 2025 | 26.12 | 26.15 | 25.12 | 25.71 | 25.71 | -2.69% | 219,267 |
| Apr 17, 2025 | 25.87 | 26.65 | 25.87 | 26.42 | 26.42 | 1.77% | 209,561 |
| Apr 16, 2025 | 26.44 | 26.73 | 25.47 | 25.96 | 25.96 | -2.74% | 349,390 |
| Apr 15, 2025 | 26.67 | 27.13 | 26.44 | 26.69 | 26.69 | - | 270,069 |
| Apr 14, 2025 | 27.41 | 27.53 | 26.22 | 26.69 | 26.69 | -1.51% | 329,391 |
| Apr 11, 2025 | 26.81 | 27.30 | 26.21 | 27.10 | 27.10 | 0.63% | 159,470 |
| Apr 10, 2025 | 27.42 | 27.92 | 26.04 | 26.93 | 26.93 | -6.30% | 263,495 |
| Apr 9, 2025 | 25.74 | 29.29 | 25.52 | 28.74 | 28.74 | 11.40% | 711,608 |
| Apr 8, 2025 | 26.99 | 27.12 | 25.40 | 25.80 | 25.80 | -0.96% | 401,810 |
| Apr 7, 2025 | 25.53 | 28.32 | 24.76 | 26.05 | 26.05 | -1.44% | 509,261 |
| Apr 4, 2025 | 26.02 | 26.84 | 24.90 | 26.43 | 26.43 | -4.62% | 606,348 |
| Apr 3, 2025 | 30.13 | 30.60 | 27.67 | 27.71 | 27.62 | -13.51% | 302,630 |
| Apr 2, 2025 | 30.75 | 32.08 | 30.75 | 32.04 | 31.93 | 2.53% | 379,431 |
| Apr 1, 2025 | 31.84 | 32.20 | 31.12 | 31.25 | 31.14 | -2.62% | 267,874 |
| Mar 31, 2025 | 31.69 | 32.28 | 30.83 | 32.09 | 31.98 | -0.56% | 318,440 |
| Mar 28, 2025 | 33.91 | 33.92 | 32.10 | 32.27 | 32.16 | -5.17% | 296,870 |
| Mar 27, 2025 | 33.84 | 34.23 | 33.35 | 34.03 | 33.92 | -0.23% | 136,883 |
| Mar 26, 2025 | 34.47 | 34.78 | 33.92 | 34.11 | 33.99 | -0.76% | 103,163 |
| Mar 25, 2025 | 34.57 | 35.03 | 33.97 | 34.37 | 34.25 | -0.98% | 167,083 |
| Mar 24, 2025 | 34.28 | 34.93 | 33.91 | 34.71 | 34.59 | 3.18% | 173,739 |
| Mar 21, 2025 | 33.91 | 34.15 | 33.41 | 33.64 | 33.53 | -2.21% | 352,224 |
| Mar 20, 2025 | 34.58 | 35.37 | 33.10 | 34.40 | 34.28 | -1.74% | 355,907 |
| Mar 19, 2025 | 35.27 | 35.60 | 34.71 | 35.01 | 34.89 | -0.40% | 230,512 |
| Mar 18, 2025 | 35.53 | 35.84 | 34.75 | 35.15 | 35.03 | -1.65% | 158,214 |
| Mar 17, 2025 | 36.03 | 36.66 | 35.28 | 35.74 | 35.62 | -0.67% | 193,527 |
| Mar 14, 2025 | 35.14 | 36.26 | 34.91 | 35.98 | 35.86 | 2.65% | 193,866 |
| Mar 13, 2025 | 36.54 | 36.66 | 34.93 | 35.05 | 34.93 | -4.00% | 124,247 |
| Mar 12, 2025 | 37.18 | 37.26 | 36.01 | 36.51 | 36.39 | -1.64% | 306,545 |
| Mar 11, 2025 | 37.08 | 37.51 | 36.36 | 37.12 | 36.99 | 1.01% | 273,925 |
| Mar 10, 2025 | 36.35 | 37.18 | 36.20 | 36.75 | 36.63 | -0.94% | 277,824 |
| Mar 7, 2025 | 37.12 | 37.32 | 36.22 | 37.10 | 36.97 | 0.16% | 159,880 |
| Mar 6, 2025 | 36.95 | 37.50 | 36.67 | 37.04 | 36.91 | -1.12% | 180,401 |
| Mar 5, 2025 | 36.16 | 37.70 | 36.05 | 37.46 | 37.33 | 3.62% | 165,595 |
| Mar 4, 2025 | 37.11 | 37.20 | 36.07 | 36.15 | 36.03 | -3.70% | 157,381 |
| Mar 3, 2025 | 39.39 | 39.85 | 37.04 | 37.54 | 37.41 | -4.84% | 175,100 |
| Feb 28, 2025 | 39.88 | 40.33 | 39.18 | 39.45 | 39.32 | -0.88% | 231,418 |
| Feb 27, 2025 | 40.24 | 40.46 | 39.51 | 39.80 | 39.67 | -1.70% | 167,971 |
| Feb 26, 2025 | 41.11 | 41.53 | 40.00 | 40.49 | 40.35 | -2.62% | 215,952 |
| Feb 25, 2025 | 42.07 | 50.56 | 40.41 | 41.58 | 41.44 | 7.14% | 564,335 |
| Feb 24, 2025 | 39.00 | 39.39 | 38.67 | 38.81 | 38.68 | 0.13% | 152,832 |
| Feb 21, 2025 | 40.64 | 40.64 | 38.52 | 38.76 | 38.63 | -3.08% | 138,991 |
| Feb 20, 2025 | 40.66 | 40.98 | 39.48 | 39.99 | 39.85 | -2.08% | 130,016 |
| Feb 19, 2025 | 40.62 | 41.08 | 40.11 | 40.84 | 40.70 | -0.56% | 101,241 |
| Feb 18, 2025 | 40.82 | 41.53 | 40.31 | 41.07 | 40.93 | 0.61% | 126,431 |
| Feb 14, 2025 | 41.66 | 41.89 | 40.66 | 40.82 | 40.68 | -1.61% | 102,893 |