Helios Technologies, Inc. - Common Stock (HLIO)

Last Price69.57

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 4:30 AM EST

Historical Prices For Helios Technologies, Inc. - Common Stock (HLIO)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	67.80	69.62	67.44	69.57	361,278	69.57
2/02/2026	64.28	67.67	64.28	67.26	267,516	67.26
1/30/2026	65.23	66.36	64.60	64.78	314,647	64.78
1/29/2026	64.74	66.09	64.05	65.95	299,962	65.95
1/28/2026	66.02	66.02	63.41	64.05	323,472	64.05
1/27/2026	66.56	66.98	65.24	65.82	209,011	65.82
1/26/2026	65.59	66.85	64.91	66.00	321,608	66.00
1/23/2026	66.04	67.44	65.14	65.95	377,973	65.95
1/22/2026	67.82	68.56	66.51	67.05	274,172	67.05
1/21/2026	65.34	67.71	65.34	67.51	463,558	67.51
1/20/2026	63.47	66.00	63.47	64.48	577,981	64.48
1/16/2026	63.32	64.35	62.82	64.09	476,506	64.09
1/15/2026	61.28	63.05	61.27	62.91	238,435	62.91
1/14/2026	61.95	62.16	60.23	61.57	340,463	61.57
1/13/2026	61.63	62.64	61.43	61.86	342,922	61.86
1/12/2026	60.50	61.47	60.02	61.43	298,489	61.43
1/09/2026	59.36	60.74	59.03	60.59	386,287	60.59
1/08/2026	56.26	59.27	56.26	58.99	287,399	58.99
1/07/2026	58.96	59.88	56.27	57.13	459,509	57.13
1/06/2026	55.89	59.55	55.27	59.46	462,463	59.37
1/05/2026	54.86	57.58	54.66	56.29	229,271	56.20
1/02/2026	54.05	54.78	53.34	54.71	184,911	54.63
12/31/2025	54.35	54.96	53.14	53.49	190,908	53.41
12/30/2025	54.52	55.13	52.65	54.26	243,660	54.18
12/29/2025	55.54	55.55	54.45	54.49	179,678	54.41
12/26/2025	55.62	55.82	54.26	55.50	128,156	55.42
12/24/2025	55.32	56.85	55.17	55.42	327,111	55.34
12/23/2025	55.25	55.47	54.70	55.37	167,353	55.29
12/22/2025	55.14	55.78	54.25	55.41	299,983	55.33
12/19/2025	54.12	55.09	54.12	54.66	303,946	54.58
12/18/2025	55.99	55.99	54.38	54.46	341,207	54.38
12/17/2025	55.40	56.45	54.46	54.78	273,825	54.70
12/16/2025	56.61	57.46	54.50	55.86	545,314	55.78
12/15/2025	57.16	57.85	56.19	57.76	289,367	57.67
12/12/2025	57.71	57.91	56.57	56.80	239,260	56.71
12/11/2025	56.58	57.86	55.96	57.50	333,089	57.41
12/10/2025	53.36	57.28	52.72	56.32	322,836	56.23
12/09/2025	53.38	53.85	53.06	53.30	157,414	53.22
12/08/2025	54.41	55.13	53.48	53.60	174,333	53.52
12/05/2025	54.52	55.41	53.81	54.19	288,892	54.11
12/04/2025	54.33	54.84	53.10	54.15	243,583	54.07
12/03/2025	53.53	54.87	53.43	54.62	321,683	54.54
12/02/2025	53.27	53.69	52.82	53.29	220,211	53.21
12/01/2025	53.42	54.08	52.98	53.03	154,939	52.95
11/28/2025	54.80	54.80	53.68	53.99	73,714	53.91
11/26/2025	53.69	54.65	53.64	53.98	215,756	53.90
11/25/2025	52.52	54.72	52.52	54.29	340,790	54.21
11/24/2025	51.88	52.97	51.64	52.92	291,760	52.84
11/21/2025	50.33	52.76	50.05	52.09	294,004	52.01
11/20/2025	53.03	53.44	49.87	50.14	419,658	50.06
11/19/2025	51.03	51.75	49.86	51.72	293,429	51.64
11/18/2025	52.25	52.25	50.67	50.84	304,844	50.76
11/17/2025	53.66	53.92	52.25	52.27	392,979	52.19
11/14/2025	52.48	53.78	52.07	53.75	275,432	53.67
11/13/2025	52.88	53.46	51.71	53.44	275,376	53.36
11/12/2025	53.53	54.30	53.07	53.08	160,551	53.00
11/11/2025	53.37	54.27	52.84	53.12	171,386	53.04
11/10/2025	54.98	55.11	53.64	53.93	295,576	53.85
11/07/2025	55.21	55.82	52.13	54.30	688,157	54.22
11/06/2025	56.51	57.67	55.27	56.04	351,388	55.96
11/05/2025	55.40	58.80	54.84	56.96	699,543	56.87
11/04/2025	52.98	56.89	48.99	55.47	1,099,178	55.39