Helios Technologies, Inc. (HLIO)

NYSE: HLIO · Real-Time Price · USD

47.44

-12.65 (-21.05%)

At close: Nov 6, 2026, 4:00 PM EST

47.50

+0.06 (0.13%)

After-hours: Nov 6, 2026, 7:53 PM EST

Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	51.09	54.88	46.95	47.44	47.44	-21.05%	2,044,951
Nov 5, 2026	65.99	66.56	59.42	60.09	60.09	-10.25%	755,245
Nov 4, 2026	68.84	69.43	65.05	66.95	66.95	-2.16%	425,903
Nov 3, 2026	68.78	69.67	68.24	68.43	68.43	1.41%	230,884
Nov 2, 2026	67.27	69.21	67.02	67.48	67.48	2.01%	211,515
Oct 30, 2026	66.89	67.63	65.44	66.15	66.15	-3.09%	308,594
Oct 29, 2026	68.30	68.65	67.65	68.26	68.26	0.90%	245,312
Oct 28, 2026	68.89	68.89	67.32	67.65	67.65	0.18%	188,754
Oct 27, 2026	68.00	68.20	67.49	67.53	67.53	0.55%	214,217
Oct 26, 2026	67.29	68.42	66.28	67.16	67.16	1.51%	198,749
Oct 23, 2026	65.80	66.80	65.60	66.16	66.16	-0.65%	324,962
Oct 22, 2026	68.12	68.26	64.80	66.59	66.59	-4.16%	337,964
Oct 21, 2026	67.35	69.80	67.35	69.48	69.48	2.12%	228,952
Oct 20, 2026	67.26	68.43	66.36	68.04	68.04	0.47%	227,506
Oct 19, 2026	67.62	68.16	66.56	67.72	67.72	0.12%	250,534
Oct 16, 2026	67.92	68.67	67.21	67.64	67.64	-0.32%	276,276
Oct 15, 2026	67.72	68.21	66.34	67.86	67.86	-0.47%	241,752
Oct 14, 2026	68.16	69.08	67.26	68.18	68.18	-1.84%	279,124
Oct 13, 2026	68.41	69.82	68.04	69.46	69.46	1.00%	275,322
Oct 12, 2026	69.28	70.01	68.74	68.89	68.77	-0.92%	293,661
Oct 9, 2026	68.44	69.89	67.74	69.53	69.41	2.33%	347,939
Oct 8, 2026	68.62	69.08	67.44	67.95	67.83	-1.86%	466,779
Oct 7, 2026	70.25	70.75	68.37	69.24	69.12	-3.00%	522,249
Oct 6, 2026	71.66	72.36	70.94	71.38	71.26	0.63%	290,039
Oct 5, 2026	72.48	72.48	70.36	70.93	70.81	-1.09%	202,714
Oct 2, 2026	70.20	72.45	69.45	71.71	71.59	4.09%	552,386
Oct 1, 2026	67.79	69.63	67.15	68.89	68.77	1.43%	445,958
Sep 30, 2026	69.22	69.45	67.50	67.92	67.80	-0.92%	685,762
Sep 29, 2026	69.20	69.39	67.94	68.55	68.43	-0.52%	423,507
Sep 28, 2026	68.48	70.29	67.62	68.91	68.79	0.39%	359,175
Sep 25, 2026	68.76	69.42	68.10	68.64	68.52	0.38%	534,290
Sep 24, 2026	68.68	69.18	67.85	68.38	68.26	-1.64%	586,650
Sep 23, 2026	68.45	70.49	68.16	69.52	69.40	1.25%	323,831
Sep 22, 2026	69.19	69.50	68.32	68.66	68.54	0.59%	335,543
Sep 21, 2026	69.48	69.48	67.97	68.26	68.14	-1.49%	289,738
Sep 18, 2026	68.12	69.29	67.07	69.29	69.17	1.91%	621,917
Sep 17, 2026	68.73	69.12	67.28	67.99	67.87	1.39%	299,394
Sep 16, 2026	67.30	68.30	66.19	67.06	66.94	0.84%	436,631
Sep 15, 2026	67.94	68.26	66.22	66.50	66.38	-1.12%	332,701
Sep 14, 2026	68.85	69.72	66.93	67.25	67.13	-4.83%	278,546
Sep 11, 2026	69.40	70.79	68.81	70.66	70.54	3.82%	280,042
Sep 10, 2026	70.02	70.07	67.59	68.06	67.94	-3.77%	380,469
Sep 9, 2026	71.15	72.15	70.44	70.73	70.61	-0.97%	280,431
Sep 8, 2026	72.23	72.47	71.02	71.42	71.30	-0.28%	257,948
Sep 4, 2026	71.90	73.32	71.21	71.62	71.50	-0.68%	421,856
Sep 3, 2026	70.97	72.15	69.48	72.11	71.98	2.27%	400,981
Sep 2, 2026	71.04	72.30	70.27	70.51	70.39	0.09%	317,913
Sep 1, 2026	73.25	73.25	70.24	70.45	70.33	-3.52%	292,597
Aug 31, 2026	73.09	73.41	72.15	73.02	72.89	-0.08%	328,808
Aug 28, 2026	74.62	74.95	72.43	73.08	72.95	-1.81%	219,417