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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202557.5158.4957.2158.49-1.65%23,588
Oct 28, 202556.4357.6056.1157.5457.540.77%413,774
Oct 27, 202556.8057.6156.1557.1057.101.60%473,953
Oct 24, 202557.0057.0055.7956.2056.20-0.37%217,342
Oct 23, 202553.8756.4853.8656.4156.416.11%216,358
Oct 22, 202555.3255.5453.0553.1653.16-4.44%263,832
Oct 21, 202553.8055.9453.6855.6355.632.77%182,838
Oct 20, 202552.3954.2352.3954.1354.132.17%277,175
Oct 17, 202552.5353.4451.9752.9852.98-0.32%265,974
Oct 16, 202554.4454.7252.8953.1553.15-1.01%446,591
Oct 15, 202550.4854.4250.2953.6953.698.09%952,962
Oct 14, 202547.6949.9847.6549.6749.672.20%332,256
Oct 13, 202548.3348.6547.7148.6048.603.16%260,836
Oct 10, 202548.8049.3347.0147.1147.11-3.23%235,051
Oct 9, 202550.1150.4248.6848.6848.68-3.43%171,891
Oct 8, 202550.9451.4050.0850.4150.41-0.20%236,012
Oct 7, 202552.3652.3650.1650.5150.51-3.20%238,657
Oct 6, 202552.8553.3852.1352.1852.09-1.12%154,336
Oct 3, 202552.6053.6452.4252.7752.680.80%200,879
Oct 2, 202552.5452.5551.6052.3552.26-0.08%209,279
Oct 1, 202551.4152.7050.8052.3952.300.50%482,596
Sep 30, 202552.6052.7651.3852.1352.04-1.03%201,001
Sep 29, 202553.1353.1351.5052.6752.58-0.11%223,151
Sep 26, 202552.6253.0852.4252.7352.640.44%157,188
Sep 25, 202552.3252.5251.8852.5052.41-0.85%145,829
Sep 24, 202553.7953.9452.5852.9552.86-1.53%181,917
Sep 23, 202554.5555.3753.4353.7753.67-1.10%175,222
Sep 22, 202553.9954.6853.4154.3754.270.04%156,233
Sep 19, 202555.6455.7254.0254.3554.25-2.27%453,212
Sep 18, 202554.2956.1754.0555.6155.513.67%167,766
Sep 17, 202554.6955.5453.3953.6453.55-1.25%173,402
Sep 16, 202554.6054.6053.7254.3254.22-0.13%211,035
Sep 15, 202554.7654.8353.8654.3954.290.17%195,356
Sep 12, 202555.2955.3554.2454.3054.20-2.84%169,478
Sep 11, 202555.0756.1054.9555.8955.791.93%144,640
Sep 10, 202553.7955.1653.7954.8354.731.80%264,409
Sep 9, 202555.0155.3253.8053.8653.76-2.60%172,931
Sep 8, 202556.1056.1054.9655.3055.20-0.45%196,582
Sep 5, 202554.9156.1054.1755.5555.451.89%222,900
Sep 4, 202552.8854.5352.6854.5254.423.22%230,364
Sep 3, 202552.4453.0752.0152.8252.730.02%297,299
Sep 2, 202553.2454.0352.6252.8152.72-2.64%207,283
Aug 29, 202554.9055.3953.8654.2454.14-1.22%217,958
Aug 28, 202554.1255.0453.7754.9154.810.99%298,099
Aug 27, 202554.0854.9253.8654.3754.270.31%291,606
Aug 26, 202554.7055.5654.1054.2054.10-0.81%252,392
Aug 25, 202554.0055.1254.0054.6454.540.76%287,184
Aug 22, 202551.9954.4451.9954.2354.134.61%217,122
Aug 21, 202551.0352.0550.7251.8451.750.95%391,744
Aug 20, 202551.8452.2850.9351.3551.26-2.12%212,808