Helios Technologies Inc. (HLIO)
NYSE: HLIO
· Real-Time Price · USD
55.52
1.00 (1.83%)
At close: Sep 05, 2025, 3:59 PM
55.89
0.66%
After-hours: Sep 05, 2025, 07:47 PM EDT
HLIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 54.91 | 56.10 | 54.17 | 55.55 | 55.55 | 1.89% | 221,361 |
| 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 |
| Aug 28, 2025 | 54.12 | 55.04 | 53.77 | 54.91 | 54.91 | 0.99% | 298,100 |
| Aug 27, 2025 | 54.08 | 54.92 | 53.86 | 54.37 | 54.37 | 0.31% | 291,606 |
| Aug 26, 2025 | 54.70 | 55.56 | 54.10 | 54.20 | 54.20 | -0.81% | 252,400 |
| Aug 25, 2025 | 54.00 | 55.12 | 54.00 | 54.64 | 54.64 | 0.76% | 287,200 |
| Aug 22, 2025 | 51.99 | 54.44 | 51.99 | 54.23 | 54.23 | 4.61% | 217,122 |
| Aug 21, 2025 | 51.03 | 52.05 | 50.72 | 51.84 | 51.84 | 0.95% | 391,744 |
| Aug 20, 2025 | 51.84 | 52.28 | 50.93 | 51.35 | 51.35 | -2.12% | 212,808 |
| Aug 19, 2025 | 51.86 | 52.53 | 51.47 | 52.46 | 52.46 | 1.88% | 409,401 |
| Aug 18, 2025 | 51.39 | 52.60 | 51.36 | 51.49 | 51.49 | 0.23% | 447,816 |
| Aug 15, 2025 | 53.53 | 53.53 | 51.27 | 51.37 | 51.37 | -3.46% | 411,868 |
| Aug 14, 2025 | 52.16 | 53.30 | 51.67 | 53.21 | 53.21 | -0.23% | 399,259 |
| Aug 13, 2025 | 51.09 | 53.45 | 50.58 | 53.33 | 53.33 | 5.54% | 586,405 |
| Aug 12, 2025 | 49.80 | 50.65 | 49.43 | 50.53 | 50.53 | 2.70% | 414,495 |
| Aug 11, 2025 | 48.47 | 49.37 | 48.13 | 49.20 | 49.20 | 1.03% | 411,150 |
| Aug 8, 2025 | 48.90 | 49.38 | 48.41 | 48.70 | 48.70 | 0.62% | 394,700 |