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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.67	74.23	74.23	74.87	72.32	275,718
February 19, 2026	73.22	73.69	73.69	74	72.48	275,775
February 18, 2026	74.31	73.92	73.92	75.21	73.63	240,244
February 17, 2026	74.86	74.08	74.08	76.16	73.37	896,515
February 13, 2026	74.29	75.65	75.65	75.95	73.15	234,707
February 12, 2026	74.29	73.69	73.69	76.08	73.4	195,390
February 11, 2026	74.29	73.88	73.88	75.4	73.24	184,036
February 10, 2026	72.65	73.41	73.41	74.3	72.14	176,516
February 09, 2026	72.55	72.7	72.7	73.88	71.65	390,432
February 06, 2026	70.87	72.52	72.52	73.45	70.73	458,931
February 05, 2026	69.66	70.02	70.02	70.65	68.79	297,713
February 04, 2026	70	70.73	70.73	71.86	69.04	518,828
February 03, 2026	67.8	69.57	69.57	69.62	67.44	361,300
February 02, 2026	64.28	67.26	67.26	67.67	64.28	267,571
January 30, 2026	65.23	64.78	64.78	66.36	64.6	314,647
January 29, 2026	64.74	65.95	65.95	66.1	64.05	300,000
January 28, 2026	66.02	64.05	64.05	66.02	63.41	323,500
January 27, 2026	66.56	65.82	65.82	66.98	65.24	209,011
January 26, 2026	65.59	66	66	66.9	64.91	282,103
January 23, 2026	66.04	65.95	65.95	67.44	65.14	377,973
January 22, 2026	67.81	67.05	67.05	68.56	66.51	250,351
January 21, 2026	65.34	67.51	67.51	67.71	65.34	463,628
January 20, 2026	63.47	64.48	64.48	66	63.47	578,000
January 16, 2026	63.32	64.09	64.09	64.35	62.82	476,506
January 15, 2026	61.28	62.91	62.91	63.05	61.27	238,435
January 14, 2026	61.95	61.57	61.57	62.16	60.23	340,500
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

Helios Technologies, Inc. (HLIO) NYSE