Helios Technologies, Inc. - HLIO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	61.63	61.86	61.86	62.65	61.43	277,545
January 12, 2026	60.5	61.43	61.43	61.47	60.03	298,500
January 09, 2026	59.36	60.59	60.59	60.74	59.04	386,300
January 08, 2026	56.26	58.99	58.99	59.27	56.26	287,425
January 07, 2026	58.96	57.13	57.13	59.88	56.27	459,512
January 06, 2026	55.89	59.46	59.37	59.55	55.27	462,500
January 05, 2026	54.86	56.29	56.2	57.58	54.66	229,361
January 02, 2026	54.05	54.71	54.63	54.78	53.35	184,911
December 31, 2025	54.35	53.49	53.41	54.96	53.14	190,908
December 30, 2025	54.52	54.26	54.18	55.14	52.65	243,700
December 29, 2025	55.55	54.49	54.41	55.55	54.45	179,700
December 26, 2025	55.62	55.5	55.5	55.82	54.26	106,824
December 24, 2025	55.32	55.42	55.42	56.85	55.17	327,111
December 23, 2025	55.25	55.37	55.37	55.47	54.7	167,400
December 22, 2025	55.14	55.41	55.41	55.78	54.25	299,604
December 19, 2025	54.12	54.66	54.66	55.09	54.12	303,946
December 18, 2025	55.99	54.46	54.46	55.99	54.38	341,266
December 17, 2025	55.4	54.78	54.78	56.45	54.46	273,975
December 16, 2025	56.61	55.86	55.86	57.46	54.5	545,315
December 15, 2025	57.16	57.76	57.76	57.85	56.19	289,400
December 12, 2025	57.71	56.8	56.8	57.91	56.57	214,085
December 11, 2025	56.58	57.5	57.5	57.86	55.96	333,100
December 10, 2025	53.36	56.32	56.32	57.29	52.72	322,837
December 09, 2025	53.38	53.3	53.3	53.86	53.06	157,414
December 08, 2025	54.41	53.6	53.6	55.13	53.48	177,700
December 05, 2025	54.52	54.19	54.19	55.41	53.81	268,900
December 04, 2025	54.33	54.15	54.15	54.84	53.1	243,600
December 03, 2025	53.53	54.62	54.62	54.87	53.43	315,048
December 02, 2025	53.27	53.29	53.29	53.69	52.82	220,213
December 01, 2025	53.42	53.03	53.03	54.08	52.98	154,939
November 28, 2025	54.8	53.99	53.99	54.8	53.68	73,714
November 26, 2025	53.69	53.98	53.98	54.65	53.64	215,756
November 25, 2025	52.52	54.29	54.29	54.72	52.52	340,800
November 24, 2025	51.88	52.92	52.92	52.97	51.64	313,000
November 21, 2025	50.33	52.09	52.09	52.76	50.05	294,004
November 20, 2025	53.03	50.14	50.14	53.44	49.87	419,700
November 19, 2025	51.03	51.72	51.72	51.75	49.86	293,429
November 18, 2025	52.25	50.84	50.84	52.25	50.67	304,844
November 17, 2025	53.66	52.27	52.27	53.92	52.25	393,000
November 14, 2025	52.48	53.75	53.75	53.78	52.07	275,432
November 13, 2025	52.88	53.44	53.44	53.46	51.71	275,689
November 12, 2025	53.53	53.08	53.08	54.3	53.07	160,600
November 11, 2025	53.37	53.12	53.12	54.27	52.84	171,521
November 10, 2025	54.98	53.93	53.93	55.11	53.64	295,600
November 07, 2025	55.21	54.3	54.3	55.82	52.13	687,000
November 06, 2025	56.51	56.04	56.04	57.67	55.27	351,437
November 05, 2025	55.4	56.96	56.96	58.8	54.84	699,561
November 04, 2025	52.98	55.47	55.47	56.89	49	1.1M
November 03, 2025	55.17	56.58	56.58	57.19	53.86	621,908
October 31, 2025	55.95	55.36	55.36	55.95	54.96	195,010
October 30, 2025	56.2	55.72	55.72	57.39	55.27	143,448
October 29, 2025	57.51	56.86	56.86	58.52	56.24	399,280
October 28, 2025	56.43	57.54	57.54	57.6	56.11	413,800
October 27, 2025	56.8	57.1	57.1	57.61	56.15	473,953
October 24, 2025	57	56.2	56.2	57	55.79	217,342
October 23, 2025	53.87	56.41	56.41	56.48	53.86	216,358
October 22, 2025	55.32	53.16	53.16	55.54	53.05	263,832
October 21, 2025	53.8	55.63	55.63	55.94	53.68	182,838
October 20, 2025	52.39	54.13	54.13	54.23	52.39	277,200
October 17, 2025	52.53	52.98	52.98	53.44	51.98	265,858

Helios Technologies, Inc. (HLIO) NYSE