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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	51.39	51.49	51.49	52.6	51.36	427,958
August 15, 2025	53.53	51.37	51.37	53.53	51.27	411,868
August 14, 2025	52.16	53.21	53.21	53.3	51.67	399,259
August 13, 2025	51.09	53.33	53.33	53.45	50.58	586,405
August 12, 2025	49.8	50.53	50.53	50.65	49.43	414,495
August 11, 2025	48.47	49.2	49.2	49.37	48.13	411,150
August 08, 2025	48.9	48.7	48.7	49.38	48.41	394,700
August 07, 2025	48.56	48.4	48.4	48.99	47.59	448,826
August 06, 2025	47.75	48.02	48.02	48.23	46.47	624,238
August 05, 2025	44.29	48.12	48.12	48.72	44.03	1.31M
August 04, 2025	35.75	36.71	36.71	36.95	35.48	412,124
August 01, 2025	36.08	35.43	35.43	36.15	34.95	286,118
July 31, 2025	36.44	36.69	36.69	36.91	36.32	226,051
July 30, 2025	37.75	36.81	36.81	37.83	36.39	273,700
July 29, 2025	38.37	37.63	37.63	38.7	36.7	360,900
July 28, 2025	38.29	38.1	38.1	38.69	37.65	253,741
July 25, 2025	37.57	38.18	38.18	38.29	37.03	314,900
July 24, 2025	37.14	37.49	37.49	37.62	37.01	272,559
July 23, 2025	37.24	37.51	37.51	37.58	36.8	347,659
July 22, 2025	35.91	36.62	36.62	37	35.87	282,405
July 21, 2025	37.29	35.9	35.9	37.29	35.56	392,900
July 18, 2025	36.99	36.28	36.28	37.23	36.05	406,600
July 17, 2025	35.33	36.93	36.93	37.14	35.33	411,597
July 16, 2025	34.3	35.36	35.36	35.38	33.85	553,900
July 15, 2025	34.84	34.16	34.16	35.65	34.14	433,589
July 14, 2025	35.85	34.36	34.36	36.26	34.17	373,804
July 11, 2025	36.16	36.25	36.25	36.55	35.82	397,000
July 10, 2025	35.61	36.66	36.66	36.78	35.6	362,576
July 09, 2025	35.7	35.65	35.65	35.9	34.84	385,870
July 08, 2025	35.6	35.5	35.5	36.21	35.45	345,600
July 07, 2025	35.46	35.34	35.34	36.35	35.24	567,200
July 03, 2025	36.54	36.03	35.94	36.94	35.92	349,528
July 02, 2025	35.03	36.03	35.94	36.21	34.41	413,953
July 01, 2025	33.25	34.89	34.8	35.6	33.04	505,000
June 30, 2025	33.39	33.37	33.29	33.6	32.76	593,512
June 27, 2025	33.06	33.55	33.55	33.97	32.74	1.25M
June 26, 2025	32.77	32.63	32.63	34.23	32.48	1.17M
June 25, 2025	31.92	31.52	31.52	32.06	31.35	580,600
June 24, 2025	31.73	31.92	31.92	32.41	31.54	521,205
June 23, 2025	31.19	31.27	31.27	31.7	30.48	220,340
June 20, 2025	32.06	31.36	31.36	32.19	31.21	712,220
June 18, 2025	32.53	31.84	31.84	32.96	31.82	257,307
June 17, 2025	33.09	32.64	32.64	33.46	32.47	505,127
June 16, 2025	33.09	33.46	33.46	33.84	32.82	473,900
June 13, 2025	32.81	32.7	32.7	33.34	32.28	705,051
June 12, 2025	33.14	33.43	33.43	33.6	32.91	390,700
June 11, 2025	33.41	33.4	33.4	33.86	33.06	379,900
June 10, 2025	33.25	33.11	33.11	33.32	32.58	264,847
June 09, 2025	32.72	32.76	32.76	33.11	32.37	263,647
June 06, 2025	32.64	32.34	32.34	32.72	32.06	209,734
June 05, 2025	32.11	31.96	31.96	32.11	31.47	366,548
June 04, 2025	31.74	32.23	32.23	32.66	31.47	482,526
June 03, 2025	29.05	31.76	31.76	31.86	28.8	634,132
June 02, 2025	30.27	28.84	28.84	30.39	28.79	372,300
May 30, 2025	30.32	30.32	30.32	31	29.98	650,039
May 29, 2025	30.38	30.46	30.46	30.74	29.94	517,431
May 28, 2025	31.42	30.01	30.01	31.42	29.85	362,096
May 27, 2025	30.3	31.12	31.12	31.24	29.93	510,416
May 23, 2025	29.99	29.63	29.63	30.47	29.53	328,370
May 22, 2025	30.65	30.68	30.68	30.93	30.49	379,343

Helios Technologies, Inc. (HLIO) NYSE