Helios Technologies, Inc. (HLIO) NYSE

Currency In USD

HLIO Historical Return

If you invested $1000 in Helios Technologies, Inc. (HLIO) 10 years ago, it would be worth $2,875.97 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,002.32, while $1000 invested 1 year ago would be worth $2,129.27. This corresponds to total returns of 187.6%, 0.23%, 112.93%, respectively, with annualized returns of 11.14%, 0.05%, 112.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HLIO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	78.93	77.91	77.91	79.34	77.1	195,239
July 30, 2026	77.07	77.71	77.71	77.92	76	254,045
July 29, 2026	77.37	74.83	74.83	77.37	74.64	376,429
July 28, 2026	78.3	77.39	77.39	79.25	76.9	294,222
July 27, 2026	80.32	78.48	78.48	81.11	77.11	218,144
July 23, 2026	80.07	79.78	79.78	81.59	79.18	345,070
July 22, 2026	81.14	80.73	80.73	83.42	80.69	409,834
July 21, 2026	82.35	82.08	82.08	83.36	81.15	341,049
July 20, 2026	82.24	81.08	81.08	83.99	80.01	221,633
July 17, 2026	79.02	81.15	81.15	82.62	79.02	205,984
July 16, 2026	79.74	81.47	81.47	81.84	78.87	251,494
July 15, 2026	80.95	80.43	80.43	83.41	79.23	304,772
July 14, 2026	81.73	81.06	81.06	82.04	79.79	230,017
July 13, 2026	80.03	79.7	79.7	81.01	79.64	279,305
July 10, 2026	79.33	80.03	80.03	81.31	79.33	287,719
July 09, 2026	79.18	80.21	80.21	81.2	79.18	263,300
July 08, 2026	79.42	79.05	79.05	80.33	78.24	252,099
July 07, 2026	81.31	80.01	80.01	82.16	77.59	379,693
July 06, 2026	82.61	82.5	82.5	84.01	82.24	281,215
July 02, 2026	84.37	82.39	82.39	85.28	80.1	589,295
July 01, 2026	89.83	84.37	84.37	89.83	84.27	446,922
June 30, 2026	90.29	89.25	89.25	91.08	88.77	415,478
June 29, 2026	88.83	89.4	89.4	91.03	87.91	398,251
June 26, 2026	92.7	90.47	90.47	92.7	89.25	931,653
June 25, 2026	90.61	92.88	92.88	95.05	90.61	379,147
June 24, 2026	90.12	89.57	89.57	91.69	89.03	463,476
June 23, 2026	90.23	89.46	89.46	91.49	88.92	438,900
June 22, 2026	90.68	92.41	92.41	92.41	89.67	338,924
June 18, 2026	85.9	90.49	90.49	90.6	85.9	658,674
June 17, 2026	85.99	84.6	84.6	87.39	83.89	459,576
June 16, 2026	85.93	85.75	85.75	87.29	85.3	273,818
June 15, 2026	86.82	85.53	85.53	87.87	85.18	241,664
June 12, 2026	84.28	84.58	84.58	85	83.61	173,540
June 11, 2026	81.13	83.63	83.63	83.95	80.35	234,945
June 10, 2026	83.36	79.99	79.99	84.29	79.98	413,701
June 09, 2026	84.98	83.82	83.82	85.98	81	483,007
June 08, 2026	82.49	83.65	83.65	84	81.66	354,944
June 05, 2026	85.1	81.27	81.27	85.44	80.54	548,785
June 04, 2026	85.42	85.94	85.94	86.74	83.92	408,555
June 03, 2026	82.91	85.07	85.07	85.85	82.5	353,987
June 02, 2026	83.43	83.48	83.48	84.79	82.81	449,619
June 01, 2026	82.09	83.05	83.05	83.33	81.22	226,715
May 29, 2026	82.65	83.09	83.09	83.59	82.08	281,984
May 28, 2026	81.89	83.04	83.04	83.2	80.15	275,651
May 27, 2026	81.41	82.5	82.5	82.78	81.41	201,613
May 26, 2026	80	82.18	82.18	83.09	80	294,695
May 22, 2026	78.79	79.12	79.12	79.4	77.91	298,658
May 21, 2026	78.44	77.97	77.97	79.43	76.89	576,715
May 20, 2026	78.41	79.16	79.16	79.82	77.12	506,460
May 19, 2026	76.21	77.94	77.94	78.14	74.4	602,591
May 18, 2026	77.46	77.17	77.17	78.73	75.88	325,176
May 15, 2026	76.83	77.03	77.03	77.98	75.01	407,024
May 14, 2026	76.47	78.17	78.17	78.59	75.52	389,730
May 13, 2026	78.07	75.16	75.16	78.5	75.11	480,064
May 12, 2026	74.63	77.57	77.57	80	72.56	1.09M
May 11, 2026	68.41	68.02	68.02	69.83	67.2	409,395
May 08, 2026	68.61	68.22	68.22	68.94	67.26	256,575
May 07, 2026	70.23	67.97	67.97	70.23	67.86	163,483
May 06, 2026	69.06	69.81	69.81	69.88	68.63	176,329
May 05, 2026	65.81	67.8	67.8	68.08	65.81	169,952