NYSE : HLIO
Helios Technologies, Inc. — Price history
Industrials · Specialty Industrial Machinery · United States
Last price 68.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Helios Technologies, Inc. (HLIO) closed at 67.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 67.27 | 69.21 | 67.02 | 67.48 | 211,515 | +2.01% |
| 2026-10-30 | 66.89 | 67.63 | 65.44 | 66.15 | 308,594 | -3.09% |
| 2026-10-29 | 68.3 | 68.65 | 67.65 | 68.26 | 245,312 | +0.90% |
| 2026-10-28 | 68.89 | 68.89 | 67.32 | 67.65 | 188,754 | +0.18% |
| 2026-10-27 | 68 | 68.2 | 67.49 | 67.53 | 214,217 | +0.55% |
| 2026-10-26 | 67.29 | 68.415 | 66.28 | 67.16 | 198,749 | +1.51% |
| 2026-10-23 | 65.8 | 66.8 | 65.6 | 66.16 | 324,962 | -0.65% |
| 2026-10-22 | 68.12 | 68.26 | 64.8 | 66.59 | 337,964 | -4.16% |
| 2026-10-21 | 67.35 | 69.8 | 67.35 | 69.48 | 228,952 | +2.12% |
| 2026-10-20 | 67.26 | 68.43 | 66.355 | 68.04 | 227,506 | +0.47% |
| 2026-10-19 | 67.62 | 68.16 | 66.56 | 67.72 | 250,533 | +0.12% |
| 2026-10-16 | 67.92 | 68.665 | 67.21 | 67.64 | 276,276 | -0.32% |
| 2026-10-15 | 67.72 | 68.205 | 66.34 | 67.86 | 241,752 | -0.47% |
| 2026-10-14 | 68.16 | 69.08 | 67.255 | 68.18 | 279,124 | -1.84% |
| 2026-10-13 | 68.41 | 69.815 | 68.04 | 69.46 | 275,322 | +1.00% |
| 2026-10-12 | 69.28 | 70.01 | 68.74 | 68.89 | 293,661 | -0.92% |
| 2026-10-09 | 68.44 | 69.89 | 67.74 | 69.53 | 347,939 | +2.33% |
| 2026-10-08 | 68.62 | 69.08 | 67.44 | 67.95 | 466,779 | -1.86% |
| 2026-10-07 | 70.25 | 70.75 | 68.37 | 69.24 | 522,248 | -3.00% |
| 2026-10-06 | 71.66 | 72.36 | 70.94 | 71.38 | 290,039 | +0.63% |
| 2026-10-05 | 72.48 | 72.48 | 70.36 | 70.93 | 202,714 | -1.09% |
| 2026-10-02 | 70.2 | 72.45 | 69.45 | 71.71 | 552,386 | +4.09% |
| 2026-10-01 | 67.79 | 69.625 | 67.15 | 68.89 | 445,958 | +1.43% |
| 2026-09-30 | 69.22 | 69.445 | 67.495 | 67.92 | 685,762 | -0.92% |
| 2026-09-29 | 69.2 | 69.39 | 67.94 | 68.55 | 423,507 | -0.52% |
| 2026-09-28 | 68.48 | 70.285 | 67.62 | 68.91 | 359,175 | +0.39% |
| 2026-09-25 | 68.76 | 69.42 | 68.1 | 68.64 | 534,290 | +0.38% |
| 2026-09-24 | 68.68 | 69.18 | 67.85 | 68.38 | 586,650 | -1.64% |
| 2026-09-23 | 68.45 | 70.49 | 68.16 | 69.52 | 323,831 | +1.25% |
| 2026-09-22 | 69.19 | 69.5 | 68.32 | 68.66 | 335,543 | +0.59% |
| 2026-09-21 | 69.48 | 69.48 | 67.97 | 68.26 | 289,738 | -1.49% |
| 2026-09-18 | 68.12 | 69.29 | 67.068 | 69.29 | 621,917 | +1.91% |
| 2026-09-17 | 68.73 | 69.12 | 67.28 | 67.99 | 299,394 | +1.39% |
| 2026-09-16 | 67.3 | 68.3 | 66.19 | 67.06 | 436,631 | +0.84% |
| 2026-09-15 | 67.94 | 68.26 | 66.22 | 66.5 | 332,701 | -1.12% |
| 2026-09-14 | 68.85 | 69.715 | 66.93 | 67.25 | 278,546 | -4.83% |
| 2026-09-11 | 69.4 | 70.785 | 68.81 | 70.66 | 280,042 | +3.82% |
| 2026-09-10 | 70.02 | 70.07 | 67.588 | 68.06 | 380,469 | -3.77% |
| 2026-09-09 | 71.15 | 72.15 | 70.44 | 70.73 | 280,431 | -0.97% |
| 2026-09-08 | 72.23 | 72.47 | 71.02 | 71.42 | 257,948 | -0.28% |
| 2026-09-04 | 71.9 | 73.32 | 71.21 | 71.62 | 421,856 | -0.68% |
| 2026-09-03 | 70.97 | 72.15 | 69.48 | 72.11 | 400,981 | +2.27% |
| 2026-09-02 | 71.04 | 72.3 | 70.27 | 70.51 | 317,913 | +0.09% |
| 2026-09-01 | 73.25 | 73.25 | 70.24 | 70.45 | 292,597 | -3.52% |
| 2026-08-31 | 73.09 | 73.41 | 72.145 | 73.02 | 328,808 | -0.08% |
| 2026-08-28 | 74.62 | 74.945 | 72.43 | 73.08 | 219,417 | -1.81% |
| 2026-08-27 | 74.89 | 75.31 | 73.97 | 74.43 | 212,435 | -0.67% |
| 2026-08-26 | 74.71 | 76 | 73.97 | 74.93 | 171,057 | +0.89% |
| 2026-08-25 | 74.98 | 75.775 | 73.7 | 74.27 | 223,122 | +0.39% |
| 2026-08-24 | 76.22 | 76.995 | 73.94 | 73.98 | 385,800 | -2.89% |
| 2026-08-21 | 77.1 | 77.485 | 75 | 76.18 | 216,981 | -0.17% |
| 2026-08-20 | 75.67 | 76.845 | 74.84 | 76.31 | 326,763 | +0.17% |
| 2026-08-19 | 80.52 | 80.685 | 76.03 | 76.18 | 301,218 | -4.09% |
| 2026-08-18 | 80.98 | 81.05 | 78.91 | 79.43 | 263,529 | -3.13% |
| 2026-08-17 | 81.32 | 82.62 | 81.22 | 82 | 205,966 | +0.63% |
| 2026-08-14 | 80.4 | 83.475 | 80.4 | 81.49 | 302,316 | +0.43% |
| 2026-08-13 | 81.41 | 82.35 | 79.43 | 81.14 | 340,516 | +0.40% |
| 2026-08-12 | 81.97 | 82.685 | 78.51 | 80.82 | 377,760 | -0.30% |
| 2026-08-11 | 82.01 | 84.59 | 80.06 | 81.06 | 699,795 | -0.56% |
| 2026-08-10 | 84.04 | 84.04 | 81.3 | 81.52 | 326,777 | -2.24% |
| 2026-08-07 | 82.31 | 83.57 | 81.7 | 83.39 | 295,243 | +1.30% |
| 2026-08-06 | 81.93 | 84.76 | 81.16 | 82.32 | 261,760 | -0.08% |
| 2026-08-05 | 80.98 | 82.42 | 80.6 | 82.39 | 338,509 | +1.14% |
| 2026-08-04 | 81.28 | 82.17 | 79.69 | 81.46 | 313,749 | +1.56% |
| 2026-08-03 | 78.22 | 80.43 | 78.22 | 80.21 | 243,512 | +2.95% |
| 2026-07-31 | 78.93 | 79.34 | 77.1 | 77.91 | 195,240 | +0.26% |
| 2026-07-30 | 77.07 | 77.92 | 76 | 77.71 | 254,052 | +3.85% |
| 2026-07-29 | 77.37 | 77.37 | 74.64 | 74.83 | 376,630 | -3.31% |
| 2026-07-28 | 78.3 | 79.25 | 76.9 | 77.39 | 294,223 | -1.39% |
| 2026-07-27 | 80.32 | 81.11 | 77.115 | 78.48 | 218,145 | -1.69% |
| 2026-07-24 | 80.35 | 80.9 | 79.17 | 79.83 | 200,877 | +0.06% |
| 2026-07-23 | 80.07 | 81.59 | 79.175 | 79.78 | 345,078 | -1.18% |
| 2026-07-22 | 81.14 | 83.415 | 80.69 | 80.73 | 409,834 | -1.64% |
| 2026-07-21 | 82.35 | 83.36 | 81.15 | 82.08 | 341,054 | +1.23% |
| 2026-07-20 | 82.24 | 83.99 | 80.01 | 81.08 | 221,634 | -0.09% |
| 2026-07-17 | 79.02 | 82.62 | 79.02 | 81.15 | 205,984 | -0.39% |
| 2026-07-16 | 79.74 | 81.84 | 78.874 | 81.47 | 251,498 | +1.29% |
| 2026-07-15 | 80.95 | 83.41 | 79.23 | 80.43 | 304,775 | -0.78% |
| 2026-07-14 | 81.73 | 82.04 | 79.79 | 81.06 | 236,823 | +1.71% |
| 2026-07-13 | 80.03 | 81.01 | 79.64 | 79.7 | 279,828 | -0.41% |
| 2026-07-10 | 79.33 | 81.31 | 79.33 | 80.03 | 292,534 | -0.07% |
| 2026-07-09 | 79.18 | 81.2 | 79.18 | 80.21 | 263,320 | +1.47% |
| 2026-07-08 | 79.42 | 80.33 | 78.24 | 79.05 | 254,950 | -1.20% |
| 2026-07-07 | 81.31 | 82.155 | 77.59 | 80.01 | 384,505 | -3.02% |
| 2026-07-06 | 82.61 | 84.01 | 82.24 | 82.5 | 285,678 | +0.13% |
| 2026-07-02 | 84.37 | 85.28 | 80.095 | 82.39 | 614,265 | -2.35% |
| 2026-07-01 | 89.83 | 89.83 | 84.27 | 84.37 | 466,848 | -5.47% |
| 2026-06-30 | 90.29 | 91.08 | 88.77 | 89.25 | 415,521 | -0.17% |
| 2026-06-29 | 88.83 | 91.028 | 87.91 | 89.4 | 407,451 | -1.18% |
| 2026-06-26 | 92.695 | 92.695 | 89.25 | 90.47 | 931,814 | -2.59% |
| 2026-06-25 | 90.61 | 95.05 | 90.61 | 92.88 | 381,967 | +3.70% |
| 2026-06-24 | 90.12 | 91.69 | 89.025 | 89.57 | 480,261 | +0.12% |
| 2026-06-23 | 90.23 | 91.49 | 88.92 | 89.46 | 447,097 | -3.19% |
| 2026-06-22 | 90.68 | 92.41 | 89.67 | 92.41 | 342,614 | +2.12% |
| 2026-06-18 | 85.9 | 90.6 | 85.9 | 90.49 | 671,219 | +6.96% |
| 2026-06-17 | 85.99 | 87.385 | 83.89 | 84.6 | 459,612 | -1.34% |
| 2026-06-16 | 85.93 | 87.289 | 85.3 | 85.75 | 278,024 | +0.26% |
| 2026-06-15 | 86.82 | 87.87 | 85.175 | 85.53 | 245,732 | +1.12% |
| 2026-06-12 | 84.28 | 85 | 83.61 | 84.58 | 175,041 | +1.14% |
| 2026-06-11 | 81.13 | 83.945 | 80.35 | 83.63 | 244,735 | +4.55% |
| 2026-06-10 | 83.36 | 84.29 | 79.98 | 79.99 | 413,874 | -4.57% |
| 2026-06-09 | 84.98 | 85.975 | 81 | 83.82 | 496,212 | +0.20% |
| 2026-06-08 | 82.49 | 84 | 81.66 | 83.65 | 354,950 | +2.93% |
| 2026-06-05 | 85.1 | 85.44 | 80.54 | 81.27 | 554,125 | -5.43% |
| 2026-06-04 | 85.42 | 86.74 | 83.92 | 85.94 | 408,570 | +1.02% |
| 2026-06-03 | 82.91 | 85.85 | 82.15 | 85.07 | 360,257 | +1.90% |
| 2026-06-02 | 83.43 | 84.79 | 82.805 | 83.48 | 452,184 | +0.52% |
| 2026-06-01 | 82.09 | 83.33 | 81.215 | 83.05 | 226,730 | -0.05% |
| 2026-05-29 | 82.65 | 83.59 | 82.08 | 83.09 | 282,187 | +0.06% |
| 2026-05-28 | 81.89 | 83.24 | 80.15 | 83.04 | 284,911 | +0.65% |
| 2026-05-27 | 81.41 | 82.78 | 81.41 | 82.5 | 206,367 | +0.39% |
| 2026-05-26 | 80 | 83.09 | 79.99 | 82.18 | 365,124 | +3.87% |
| 2026-05-22 | 78.79 | 79.4 | 77.91 | 79.12 | 307,762 | +1.47% |
| 2026-05-21 | 78.44 | 79.43 | 76.89 | 77.97 | 576,716 | -1.50% |
| 2026-05-20 | 78.41 | 79.82 | 77.12 | 79.16 | 506,460 | +1.57% |
| 2026-05-19 | 76.21 | 78.14 | 74.4 | 77.94 | 604,706 | +1.00% |
| 2026-05-18 | 77.46 | 78.73 | 75.88 | 77.17 | 331,085 | +0.18% |
| 2026-05-15 | 76.835 | 77.98 | 75.01 | 77.03 | 407,085 | -1.46% |
| 2026-05-14 | 76.24 | 78.65 | 75.52 | 78.17 | 394,010 | +4.00% |
| 2026-05-13 | 78.07 | 78.495 | 75.11 | 75.16 | 487,792 | -3.11% |