Helios Technologies, Inc. (HLIO)
NYSE: HLIO · Real-Time Price · USD
79.12
+1.15 (1.47%)
At close: May 22, 2026, 4:00 PM EDT
79.10
-0.02 (-0.03%)
After-hours: May 22, 2026, 7:00 PM EDT
Helios Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 78.79 | 79.40 | 77.91 | 79.12 | 79.12 | 1.47% | 298,658 |
| May 21, 2026 | 78.44 | 79.43 | 76.89 | 77.97 | 77.97 | -1.50% | 576,715 |
| May 20, 2026 | 78.41 | 79.82 | 77.12 | 79.16 | 79.16 | 1.57% | 506,460 |
| May 19, 2026 | 76.21 | 78.14 | 74.40 | 77.94 | 77.94 | 1.00% | 601,912 |
| May 18, 2026 | 77.46 | 78.73 | 75.88 | 77.17 | 77.17 | 0.18% | 325,176 |
| May 15, 2026 | 76.84 | 77.98 | 75.01 | 77.03 | 77.03 | -1.46% | 407,085 |
| May 14, 2026 | 76.24 | 78.65 | 75.52 | 78.17 | 78.17 | 4.00% | 394,010 |
| May 13, 2026 | 78.07 | 78.50 | 75.11 | 75.16 | 75.16 | -3.11% | 487,792 |
| May 12, 2026 | 74.63 | 80.00 | 72.56 | 77.57 | 77.57 | 14.04% | 1,093,346 |
| May 11, 2026 | 68.41 | 69.84 | 67.20 | 68.02 | 68.02 | -0.29% | 444,710 |
| May 8, 2026 | 68.61 | 68.94 | 67.26 | 68.22 | 68.22 | 0.35% | 258,565 |
| May 7, 2026 | 70.23 | 70.23 | 67.92 | 67.98 | 67.98 | -2.62% | 228,216 |
| May 6, 2026 | 69.06 | 69.88 | 68.63 | 69.81 | 69.81 | 2.96% | 182,506 |
| May 5, 2026 | 65.81 | 68.09 | 65.81 | 67.80 | 67.80 | 3.53% | 170,079 |
| May 4, 2026 | 66.37 | 66.99 | 65.13 | 65.49 | 65.49 | -2.02% | 258,986 |
| May 1, 2026 | 68.21 | 68.21 | 66.61 | 66.84 | 66.84 | -2.28% | 188,667 |
| Apr 30, 2026 | 66.77 | 68.65 | 66.77 | 68.40 | 68.40 | 2.33% | 181,728 |
| Apr 29, 2026 | 67.95 | 68.37 | 66.40 | 66.84 | 66.84 | -1.63% | 234,408 |
| Apr 28, 2026 | 69.05 | 69.18 | 67.34 | 67.95 | 67.95 | -1.78% | 183,759 |
| Apr 27, 2026 | 68.43 | 69.41 | 67.69 | 69.18 | 69.18 | 1.50% | 289,091 |
| Apr 24, 2026 | 67.94 | 69.27 | 67.38 | 68.16 | 68.16 | -0.23% | 376,863 |
| Apr 23, 2026 | 68.13 | 69.24 | 67.70 | 68.32 | 68.32 | 1.11% | 272,964 |
| Apr 22, 2026 | 69.80 | 70.00 | 67.24 | 67.57 | 67.57 | -2.31% | 269,466 |
| Apr 21, 2026 | 68.97 | 70.34 | 68.86 | 69.17 | 69.17 | 0.16% | 172,137 |
| Apr 20, 2026 | 68.43 | 69.06 | 67.85 | 69.06 | 69.06 | 0.48% | 210,795 |
| Apr 17, 2026 | 68.00 | 70.21 | 67.78 | 68.73 | 68.73 | 2.70% | 369,283 |
| Apr 16, 2026 | 67.22 | 68.23 | 66.53 | 66.92 | 66.92 | -0.77% | 358,357 |
| Apr 15, 2026 | 70.48 | 71.03 | 66.82 | 67.44 | 67.44 | -5.17% | 353,757 |
| Apr 14, 2026 | 71.13 | 71.96 | 70.53 | 71.12 | 71.12 | -0.18% | 226,652 |
| Apr 13, 2026 | 70.73 | 71.48 | 70.48 | 71.25 | 71.25 | 0.34% | 223,366 |
| Apr 10, 2026 | 72.81 | 73.24 | 70.66 | 71.13 | 71.01 | -1.74% | 388,452 |
| Apr 9, 2026 | 69.52 | 73.03 | 69.52 | 72.39 | 72.27 | 3.55% | 610,674 |
| Apr 8, 2026 | 68.55 | 70.26 | 68.48 | 69.91 | 69.79 | 6.38% | 571,499 |
| Apr 7, 2026 | 65.58 | 66.97 | 64.27 | 65.72 | 65.61 | -0.18% | 360,338 |
| Apr 6, 2026 | 66.38 | 67.50 | 64.86 | 65.84 | 65.73 | -2.13% | 753,554 |
| Apr 2, 2026 | 68.93 | 68.93 | 64.61 | 67.27 | 67.16 | -1.55% | 422,179 |
| Apr 1, 2026 | 65.66 | 68.57 | 65.64 | 68.33 | 68.21 | 5.59% | 509,393 |
| Mar 31, 2026 | 63.97 | 66.29 | 63.48 | 64.71 | 64.60 | 3.14% | 818,758 |
| Mar 30, 2026 | 65.35 | 65.35 | 62.13 | 62.74 | 62.63 | -2.64% | 478,133 |
| Mar 27, 2026 | 65.30 | 66.19 | 63.89 | 64.44 | 64.33 | -1.90% | 341,359 |
| Mar 26, 2026 | 66.24 | 66.70 | 65.09 | 65.69 | 65.58 | -2.29% | 308,408 |
| Mar 25, 2026 | 68.30 | 69.18 | 67.09 | 67.23 | 67.12 | -0.46% | 341,578 |
| Mar 24, 2026 | 64.34 | 67.74 | 64.34 | 67.54 | 67.43 | 3.70% | 259,487 |
| Mar 23, 2026 | 64.81 | 67.35 | 62.56 | 65.13 | 65.02 | 3.38% | 576,912 |
| Mar 20, 2026 | 64.07 | 64.90 | 62.05 | 63.00 | 62.89 | -1.30% | 520,373 |
| Mar 19, 2026 | 62.71 | 64.81 | 62.31 | 63.83 | 63.72 | 0.11% | 202,622 |
| Mar 18, 2026 | 64.65 | 65.06 | 63.60 | 63.76 | 63.65 | -1.79% | 206,324 |
| Mar 17, 2026 | 65.66 | 66.11 | 64.62 | 64.92 | 64.81 | -0.61% | 252,681 |
| Mar 16, 2026 | 65.75 | 66.46 | 64.97 | 65.32 | 65.21 | 1.79% | 346,485 |
| Mar 13, 2026 | 66.19 | 66.93 | 63.59 | 64.17 | 64.06 | -2.37% | 416,879 |