Helios Technologies Inc. (HLIO)
NYSE: HLIO
· Real-Time Price · USD
51.28
-1.93 (-3.63%)
At close: Aug 15, 2025, 3:59 PM
50.96
-0.62%
After-hours: Aug 15, 2025, 07:51 PM EDT
HLIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 52.16 | 53.30 | 51.67 | 53.21 | 53.21 | -0.23% | 399,119 |
| 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 |
| Aug 7, 2025 | 48.56 | 48.99 | 47.59 | 48.40 | 48.40 | 0.79% | 448,826 |
| Aug 6, 2025 | 47.75 | 48.23 | 46.47 | 48.02 | 48.02 | -0.21% | 624,800 |
| Aug 5, 2025 | 44.29 | 48.72 | 44.03 | 48.12 | 48.12 | 31.08% | 1,306,725 |
| Aug 4, 2025 | 35.75 | 36.95 | 35.48 | 36.71 | 36.71 | 3.61% | 412,124 |
| Aug 1, 2025 | 36.08 | 36.15 | 34.95 | 35.43 | 35.43 | -3.43% | 286,118 |
| Jul 31, 2025 | 36.44 | 36.91 | 36.32 | 36.69 | 36.69 | -0.33% | 226,051 |
| Jul 30, 2025 | 37.75 | 37.83 | 36.39 | 36.81 | 36.81 | -2.18% | 273,700 |
| Jul 29, 2025 | 38.37 | 38.70 | 36.70 | 37.63 | 37.63 | -1.23% | 360,900 |
| Jul 28, 2025 | 38.29 | 38.69 | 37.65 | 38.10 | 38.10 | -0.21% | 253,741 |
| Jul 25, 2025 | 37.57 | 38.29 | 37.03 | 38.18 | 38.18 | 1.84% | 314,900 |
| Jul 24, 2025 | 37.14 | 37.62 | 37.01 | 37.49 | 37.49 | -0.05% | 272,559 |
| Jul 23, 2025 | 37.24 | 37.58 | 36.80 | 37.51 | 37.51 | 2.43% | 347,659 |
| Jul 22, 2025 | 35.91 | 37.00 | 35.87 | 36.62 | 36.62 | 2.01% | 282,405 |
| Jul 21, 2025 | 37.29 | 37.29 | 35.56 | 35.90 | 35.90 | -1.05% | 392,900 |
| Jul 18, 2025 | 36.99 | 37.23 | 36.05 | 36.28 | 36.28 | -1.76% | 406,600 |