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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	54.44	53.15	53.15	54.72	52.89	446,600
October 15, 2025	50.48	53.69	53.69	54.42	50.29	953,000
October 14, 2025	47.69	49.67	49.67	49.98	47.65	332,300
October 13, 2025	48.33	48.6	48.6	48.65	47.71	260,836
October 10, 2025	48.8	47.11	47.11	49.33	47.01	235,051
October 09, 2025	50.11	48.68	48.68	50.42	48.68	171,900
October 08, 2025	50.94	50.41	50.41	51.4	50.08	235,991
October 07, 2025	52.36	50.51	50.51	52.36	50.16	238,700
October 06, 2025	52.85	52.18	52.09	53.38	52.13	154,336
October 03, 2025	52.6	52.77	52.68	53.64	52.42	200,900
October 02, 2025	52.54	52.35	52.35	52.55	51.6	209,300
October 01, 2025	51.41	52.39	52.39	52.7	50.8	482,600
September 30, 2025	52.6	52.13	52.13	52.76	51.38	201,001
September 29, 2025	53.13	52.67	52.67	53.13	51.5	223,200
September 26, 2025	52.62	52.73	52.73	53.08	52.42	157,200
September 25, 2025	52.32	52.5	52.5	52.52	51.88	145,829
September 24, 2025	53.79	52.95	52.95	53.94	52.58	181,917
September 23, 2025	54.55	53.77	53.77	55.37	53.43	175,222
September 22, 2025	53.99	54.37	54.37	54.68	53.41	156,233
September 19, 2025	55.64	54.35	54.35	55.72	54.02	453,212
September 18, 2025	54.29	55.61	55.61	56.17	54.05	167,800
September 17, 2025	54.69	53.64	53.64	55.54	53.39	173,402
September 16, 2025	54.6	54.32	54.32	54.6	53.72	211,035
September 15, 2025	54.76	54.39	54.39	54.83	53.86	195,400
September 12, 2025	55.29	54.3	54.3	55.35	54.24	169,500
September 11, 2025	55.07	55.89	55.89	56.1	54.95	144,640
September 10, 2025	53.79	54.83	54.83	55.16	53.79	264,409

Helios Technologies, Inc. (HLIO) NYSE