Helios Technologies, Inc. (HLIO)
NYSE: HLIO · Real-Time Price · USD
50.41
-0.10 (-0.20%)
At close: Oct 8, 2025, 4:00 PM EDT
50.71
+0.30 (0.60%)
After-hours: Oct 8, 2025, 7:58 PM EDT
Helios Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 50.94 | 51.40 | 50.08 | 50.41 | 50.41 | -0.20% | 235,934 |
| 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 |
| Aug 19, 2025 | 51.86 | 52.53 | 51.47 | 52.46 | 52.37 | 1.88% | 409,401 |
| Aug 18, 2025 | 51.39 | 52.60 | 51.36 | 51.49 | 51.40 | 0.23% | 447,816 |
| Aug 15, 2025 | 53.53 | 53.53 | 51.27 | 51.37 | 51.28 | -3.46% | 411,868 |
| Aug 14, 2025 | 52.16 | 53.30 | 51.67 | 53.21 | 53.12 | -0.23% | 399,259 |
| Aug 13, 2025 | 51.09 | 53.45 | 50.58 | 53.33 | 53.24 | 5.54% | 586,405 |
| Aug 12, 2025 | 49.80 | 50.65 | 49.43 | 50.53 | 50.44 | 2.70% | 414,495 |
| Aug 11, 2025 | 48.47 | 49.37 | 48.13 | 49.20 | 49.11 | 1.03% | 411,150 |
| Aug 8, 2025 | 48.90 | 49.38 | 48.41 | 48.70 | 48.61 | 0.62% | 394,674 |
| Aug 7, 2025 | 48.56 | 48.99 | 47.59 | 48.40 | 48.31 | 0.79% | 448,826 |
| Aug 6, 2025 | 47.75 | 48.23 | 46.47 | 48.02 | 47.94 | -0.21% | 624,786 |
| Aug 5, 2025 | 44.29 | 48.72 | 44.03 | 48.12 | 48.03 | 31.08% | 1,306,725 |
| Aug 4, 2025 | 35.75 | 36.95 | 35.48 | 36.71 | 36.65 | 3.61% | 412,124 |
| Aug 1, 2025 | 36.08 | 36.15 | 34.95 | 35.43 | 35.37 | -3.43% | 286,118 |
| Jul 31, 2025 | 36.44 | 36.91 | 36.32 | 36.69 | 36.63 | -0.33% | 226,051 |
| Jul 30, 2025 | 37.75 | 37.83 | 36.39 | 36.81 | 36.75 | -2.18% | 273,660 |