Helios Technologies Inc. (HLIO)
NYSE: HLIO
· Real-Time Price · USD
52.66
0.16 (0.30%)
At close: Sep 26, 2025, 3:59 PM
52.29
-0.70%
After-hours: Sep 26, 2025, 07:30 PM EDT
HLIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.62 | 53.08 | 52.42 | 52.73 | 52.73 | 0.44% | 149,091 |
| Sep 25, 2025 | 52.32 | 52.52 | 51.88 | 52.50 | 52.50 | -0.85% | 145,829 |
| Sep 24, 2025 | 53.79 | 53.94 | 52.58 | 52.95 | 52.95 | -1.53% | 181,917 |
| Sep 23, 2025 | 54.55 | 55.37 | 53.43 | 53.77 | 53.77 | -1.10% | 175,222 |
| Sep 22, 2025 | 53.99 | 54.68 | 53.41 | 54.37 | 54.37 | 0.04% | 156,233 |
| Sep 19, 2025 | 55.64 | 55.72 | 54.02 | 54.35 | 54.35 | -2.27% | 453,212 |
| Sep 18, 2025 | 54.29 | 56.17 | 54.05 | 55.61 | 55.61 | 3.67% | 167,800 |
| Sep 17, 2025 | 54.69 | 55.54 | 53.39 | 53.64 | 53.64 | -1.25% | 173,402 |
| Sep 16, 2025 | 54.60 | 54.60 | 53.72 | 54.32 | 54.32 | -0.13% | 211,035 |
| Sep 15, 2025 | 54.76 | 54.83 | 53.86 | 54.39 | 54.39 | 0.17% | 195,400 |
| Sep 12, 2025 | 55.29 | 55.35 | 54.24 | 54.30 | 54.30 | -2.84% | 169,500 |
| Sep 11, 2025 | 55.07 | 56.10 | 54.95 | 55.89 | 55.89 | 1.93% | 144,640 |
| Sep 10, 2025 | 53.79 | 55.16 | 53.79 | 54.83 | 54.83 | 1.80% | 264,409 |
| Sep 9, 2025 | 55.01 | 55.32 | 53.80 | 53.86 | 53.86 | -2.60% | 172,931 |
| Sep 8, 2025 | 56.10 | 56.10 | 54.96 | 55.30 | 55.30 | -0.45% | 196,582 |
| Sep 5, 2025 | 54.91 | 56.10 | 54.17 | 55.55 | 55.55 | 1.89% | 222,900 |
| Sep 4, 2025 | 52.88 | 54.53 | 52.68 | 54.52 | 54.52 | 3.22% | 230,400 |
| Sep 3, 2025 | 52.44 | 53.07 | 52.01 | 52.82 | 52.82 | 0.02% | 297,301 |
| Sep 2, 2025 | 53.24 | 54.03 | 52.62 | 52.81 | 52.81 | -2.64% | 207,300 |
| Aug 29, 2025 | 54.90 | 55.39 | 53.86 | 54.24 | 54.24 | -1.22% | 218,000 |