Helios Technologies, Inc. (HLIO)

Helios Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	68.21	68.21	66.61	66.84	66.84	-2.28%	183,210
Apr 30, 2026	66.77	68.65	66.77	68.40	68.40	2.33%	178,818
Apr 29, 2026	67.95	68.37	66.40	66.84	66.84	-1.63%	216,601
Apr 28, 2026	69.05	69.18	67.34	67.95	67.95	-1.78%	183,758
Apr 27, 2026	68.43	69.41	67.69	69.18	69.18	1.50%	289,085
Apr 24, 2026	67.94	69.27	67.38	68.16	68.16	-0.23%	358,891
Apr 23, 2026	68.13	69.24	67.70	68.32	68.32	1.11%	272,719
Apr 22, 2026	69.80	70.00	67.24	67.57	67.57	-2.31%	260,951
Apr 21, 2026	68.97	70.34	68.86	69.17	69.17	0.16%	172,066
Apr 20, 2026	68.43	69.06	67.85	69.06	69.06	0.48%	171,368
Apr 17, 2026	68.00	70.21	67.78	68.73	68.73	2.70%	368,910
Apr 16, 2026	67.22	68.23	66.53	66.92	66.92	-0.77%	357,890
Apr 15, 2026	70.48	71.03	66.82	67.44	67.44	-5.17%	353,720
Apr 14, 2026	71.13	71.96	70.53	71.12	71.12	-0.18%	225,907
Apr 13, 2026	70.73	71.48	70.48	71.25	71.25	0.17%	214,226
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
Mar 12, 2026	66.64	67.73	65.15	65.73	65.62	-2.82%	386,323
Mar 11, 2026	65.46	68.13	64.67	67.64	67.53	2.52%	399,152
Mar 10, 2026	65.36	68.62	64.10	65.98	65.87	0.61%	618,668
Mar 9, 2026	63.44	66.00	62.60	65.58	65.47	0.89%	336,465
Mar 6, 2026	65.63	66.51	64.18	65.00	64.89	-3.86%	344,606
Mar 5, 2026	70.86	71.01	66.89	67.61	67.50	-3.41%	340,756
Mar 4, 2026	72.90	73.65	69.27	70.00	69.88	-1.46%	674,435
Mar 3, 2026	76.47	76.47	70.35	71.04	70.92	-4.49%	749,426
Mar 2, 2026	70.26	74.67	69.10	74.38	74.25	4.29%	587,679
Feb 27, 2026	71.49	71.75	70.27	71.32	71.20	-2.02%	282,478
Feb 26, 2026	74.74	74.74	71.26	72.79	72.67	-1.42%	256,282
Feb 25, 2026	75.46	75.46	72.86	73.84	73.72	-0.83%	154,298
Feb 24, 2026	72.38	74.61	72.38	74.46	74.33	2.03%	251,526
Feb 23, 2026	74.04	74.08	72.01	72.98	72.86	-1.68%	183,044
Feb 20, 2026	73.67	74.87	72.32	74.23	74.10	0.73%	275,718

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.