Helios Technologies, Inc. HLIO
46.75 USD -0.94 (-1.97%)
Regular-session close
46.23 -0.52 -1.11%
After hours · Nov 13, 5:30 PM ET
46.63 Day range 48.44
46.75 52-week range 92.88
- YTD
- -12.60%
- 1 year
- -12.52%
HLIO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.98 | 48.44 | 46.63 | 46.75 | -0.94 | -1.97% | 612,902 |
| Nov 12, 2026 | 47.54 | 48.86 | 47.40 | 47.69 | -0.37 | -0.77% | 572,000 |
| Nov 11, 2026 | 49.40 | 49.51 | 47.82 | 48.06 | +0.06 | +0.13% | 626,700 |
| Nov 10, 2026 | 49.19 | 50.24 | 47.66 | 48.00 | -1.48 | -2.99% | 718,300 |
| Nov 9, 2026 | 48.69 | 50.20 | 47.07 | 49.48 | +2.04 | +4.30% | 2,443,800 |
| Nov 6, 2026 | 51.09 | 54.88 | 46.95 | 47.44 | -12.65 | -21.05% | 2,044,600 |
| Nov 5, 2026 | 65.99 | 66.56 | 59.42 | 60.09 | -6.86 | -10.25% | 755,200 |
| Nov 4, 2026 | 68.84 | 69.43 | 65.05 | 66.95 | -1.48 | -2.16% | 425,900 |
| Nov 3, 2026 | 68.78 | 69.67 | 68.24 | 68.43 | +0.95 | +1.41% | 230,900 |
| Nov 2, 2026 | 67.27 | 69.21 | 67.02 | 67.48 | +1.33 | +2.01% | 211,500 |
| Oct 30, 2026 | 66.89 | 67.63 | 65.44 | 66.15 | -2.11 | -3.09% | 308,600 |
| Oct 29, 2026 | 68.30 | 68.65 | 67.65 | 68.26 | +0.61 | +0.90% | 245,300 |
| Oct 28, 2026 | 68.89 | 68.89 | 67.32 | 67.65 | +0.12 | +0.18% | 188,800 |
| Oct 27, 2026 | 68.00 | 68.20 | 67.49 | 67.53 | +0.37 | +0.55% | 214,200 |
| Oct 26, 2026 | 67.29 | 68.42 | 66.28 | 67.16 | +1.00 | +1.51% | 198,700 |
| Oct 23, 2026 | 65.80 | 66.80 | 65.60 | 66.16 | -0.43 | -0.65% | 325,000 |
| Oct 22, 2026 | 68.12 | 68.26 | 64.80 | 66.59 | -2.89 | -4.16% | 338,000 |
| Oct 21, 2026 | 67.35 | 69.80 | 67.35 | 69.48 | +1.44 | +2.12% | 229,000 |
| Oct 20, 2026 | 67.26 | 68.43 | 66.36 | 68.04 | +0.32 | +0.47% | 227,500 |
| Oct 19, 2026 | 67.62 | 68.16 | 66.56 | 67.72 | +0.08 | +0.12% | 250,500 |
| Oct 16, 2026 | 67.92 | 68.67 | 67.21 | 67.64 | -0.22 | -0.32% | 276,300 |
| Oct 15, 2026 | 67.72 | 68.21 | 66.34 | 67.86 | -0.32 | -0.47% | 292,300 |
| Oct 14, 2026 | 68.16 | 69.08 | 67.26 | 68.18 | -1.28 | -1.84% | 329,600 |
| Oct 13, 2026 | 68.41 | 69.82 | 68.04 | 69.46 | +0.57 | +0.83% | 460,600 |
| Oct 12, 2026 | 69.28 | 70.01 | 68.74 | 68.89 | -0.64 | -0.92% | 293,700 |
| Oct 9, 2026 | 68.44 | 69.89 | 67.74 | 69.53 | +1.58 | +2.33% | 347,900 |
| Oct 8, 2026 | 68.62 | 69.08 | 67.44 | 67.95 | -1.29 | -1.86% | 466,800 |
| Oct 7, 2026 | 70.25 | 70.75 | 68.37 | 69.24 | -2.14 | -3.00% | 522,200 |
| Oct 6, 2026 | 71.66 | 72.36 | 70.94 | 71.38 | +0.45 | +0.63% | 290,000 |
| Oct 5, 2026 | 72.48 | 72.48 | 70.36 | 70.93 | -0.78 | -1.09% | 202,700 |
| Oct 2, 2026 | 70.20 | 72.45 | 69.45 | 71.71 | +2.82 | +4.09% | 552,400 |
| Oct 1, 2026 | 67.79 | 69.63 | 67.15 | 68.89 | +0.97 | +1.43% | 445,900 |
| Sep 30, 2026 | 69.22 | 69.45 | 67.50 | 67.92 | -0.63 | -0.92% | 676,200 |
| Sep 29, 2026 | 69.20 | 69.39 | 67.94 | 68.55 | -0.36 | -0.52% | 423,500 |
| Sep 28, 2026 | 68.48 | 70.29 | 67.62 | 68.91 | +0.27 | +0.39% | 359,200 |
| Sep 25, 2026 | 68.76 | 69.42 | 68.10 | 68.64 | +0.26 | +0.38% | 534,300 |
| Sep 24, 2026 | 68.68 | 69.18 | 67.85 | 68.38 | -1.14 | -1.64% | 586,600 |
| Sep 23, 2026 | 68.45 | 70.49 | 68.16 | 69.52 | +0.86 | +1.25% | 323,800 |
| Sep 22, 2026 | 69.19 | 69.50 | 68.32 | 68.66 | +0.40 | +0.59% | 335,500 |
| Sep 21, 2026 | 69.48 | 69.48 | 67.97 | 68.26 | -1.03 | -1.49% | 289,700 |
| Sep 18, 2026 | 68.12 | 69.29 | 67.07 | 69.29 | +1.30 | +1.91% | 621,900 |
| Sep 17, 2026 | 68.73 | 69.12 | 67.28 | 67.99 | +0.93 | +1.39% | 299,400 |
| Sep 16, 2026 | 67.30 | 68.30 | 66.19 | 67.06 | +0.56 | +0.84% | 436,600 |
| Sep 15, 2026 | 67.94 | 68.26 | 66.22 | 66.50 | -0.75 | -1.12% | 332,600 |
| Sep 14, 2026 | 68.85 | 69.72 | 66.93 | 67.25 | -3.41 | -4.83% | 278,500 |
| Sep 11, 2026 | 69.40 | 70.79 | 68.81 | 70.66 | +2.60 | +3.82% | 280,000 |
| Sep 10, 2026 | 70.02 | 70.07 | 67.59 | 68.06 | -2.67 | -3.77% | 380,300 |
| Sep 9, 2026 | 71.15 | 72.15 | 70.44 | 70.73 | -0.69 | -0.97% | 280,400 |
| Sep 8, 2026 | 72.23 | 72.47 | 71.02 | 71.42 | -0.20 | -0.28% | 257,900 |
| Sep 4, 2026 | 71.90 | 73.32 | 71.21 | 71.62 | -0.49 | -0.68% | 421,800 |
| Sep 3, 2026 | 70.97 | 72.15 | 69.48 | 72.11 | +1.60 | +2.27% | 401,000 |
| Sep 2, 2026 | 71.04 | 72.30 | 70.27 | 70.51 | +0.06 | +0.09% | 317,900 |
| Sep 1, 2026 | 73.25 | 73.25 | 70.24 | 70.45 | -2.57 | -3.52% | 292,600 |
| Aug 31, 2026 | 73.09 | 73.41 | 72.15 | 73.02 | -0.06 | -0.08% | 328,700 |
| Aug 28, 2026 | 74.62 | 74.95 | 72.43 | 73.08 | -1.35 | -1.81% | 219,400 |
| Aug 27, 2026 | 74.89 | 75.31 | 73.97 | 74.43 | -0.50 | -0.67% | 212,400 |
| Aug 26, 2026 | 74.71 | 76.00 | 73.97 | 74.93 | +0.66 | +0.89% | 171,100 |
| Aug 25, 2026 | 74.98 | 75.78 | 73.70 | 74.27 | +0.29 | +0.39% | 223,100 |
| Aug 24, 2026 | 76.22 | 77.00 | 73.94 | 73.98 | -2.20 | -2.89% | 385,800 |
| Aug 21, 2026 | 77.10 | 77.49 | 75.00 | 76.18 | -0.13 | -0.17% | 217,000 |
| Aug 20, 2026 | 75.67 | 76.85 | 74.84 | 76.31 | +0.13 | +0.17% | 326,800 |
| Aug 19, 2026 | 80.52 | 80.69 | 76.03 | 76.18 | -3.25 | -4.09% | 301,200 |
| Aug 18, 2026 | 80.98 | 81.05 | 78.91 | 79.43 | -2.57 | -3.13% | 263,500 |
| Aug 17, 2026 | 81.32 | 82.62 | 81.22 | 82.00 | +0.51 | +0.63% | 206,000 |
| Aug 14, 2026 | 80.40 | 83.48 | 80.40 | 81.49 | +0.35 | +0.43% | 302,300 |
65 days, newest first. Daily bars as drawn on the HLIO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.