Skip to main content
IC
Helios Technologies, Inc. (HLIO)
NYSE: HLIO · Real-Time Price · USD
32.82
+1.33 (4.22%)
At close: May 12, 2025, 4:00 PM
34.46
+1.64 (5.00%)
After-hours: May 12, 2025, 7:29 PM EDT

Helios Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202533.2933.8432.5032.8232.824.22%667,704
May 9, 202531.3931.8831.1031.4931.490.48%350,034
May 8, 202529.9332.2729.6331.3431.347.51%498,845
May 7, 202528.9929.7028.3429.1529.157.45%808,787
May 6, 202527.4227.7827.1227.1327.13-2.20%400,249
May 5, 202527.8828.2127.5727.7427.74-1.49%292,594
May 2, 202527.9828.6427.8828.1628.162.44%392,139
May 1, 202527.5628.0327.2327.4927.490.84%406,601
Apr 30, 202527.4727.4726.3227.2627.26-2.50%326,666
Apr 29, 202528.1128.2327.5227.9627.96-0.67%156,079
Apr 28, 202527.9728.7327.8328.1528.151.00%576,606
Apr 25, 202527.5327.9427.4627.8727.870.04%136,102
Apr 24, 202526.9628.1626.9627.8627.863.76%343,688
Apr 23, 202527.7628.4426.6326.8526.850.86%217,289
Apr 22, 202526.1426.6825.7026.6226.623.54%273,852
Apr 21, 202526.1226.1525.1225.7125.71-2.69%219,267
Apr 17, 202525.8726.6525.8726.4226.421.77%209,561
Apr 16, 202526.4426.7325.4725.9625.96-2.74%349,390
Apr 15, 202526.6727.1326.4426.6926.69-270,069
Apr 14, 202527.4127.5326.2226.6926.69-1.51%329,391
Apr 11, 202526.8127.3026.2127.1027.100.63%159,470
Apr 10, 202527.4227.9226.0426.9326.93-6.30%263,495
Apr 9, 202525.7429.2925.5228.7428.7411.40%711,608
Apr 8, 202526.9927.1225.4025.8025.80-0.96%401,810
Apr 7, 202525.5328.3224.7626.0526.05-1.44%509,261
Apr 4, 202526.0226.8424.9026.4326.43-4.62%606,348
Apr 3, 202530.1330.6027.6727.7127.62-13.51%302,630
Apr 2, 202530.7532.0830.7532.0431.932.53%379,431
Apr 1, 202531.8432.2031.1231.2531.14-2.62%267,874
Mar 31, 202531.6932.2830.8332.0931.98-0.56%318,440
Mar 28, 202533.9133.9232.1032.2732.16-5.17%296,870
Mar 27, 202533.8434.2333.3534.0333.92-0.23%136,883
Mar 26, 202534.4734.7833.9234.1133.99-0.76%103,163
Mar 25, 202534.5735.0333.9734.3734.25-0.98%167,083
Mar 24, 202534.2834.9333.9134.7134.593.18%173,739
Mar 21, 202533.9134.1533.4133.6433.53-2.21%352,224
Mar 20, 202534.5835.3733.1034.4034.28-1.74%355,907
Mar 19, 202535.2735.6034.7135.0134.89-0.40%230,512
Mar 18, 202535.5335.8434.7535.1535.03-1.65%158,214
Mar 17, 202536.0336.6635.2835.7435.62-0.67%193,527
Mar 14, 202535.1436.2634.9135.9835.862.65%193,866
Mar 13, 202536.5436.6634.9335.0534.93-4.00%124,247
Mar 12, 202537.1837.2636.0136.5136.39-1.64%306,545
Mar 11, 202537.0837.5136.3637.1236.991.01%273,925
Mar 10, 202536.3537.1836.2036.7536.63-0.94%277,824
Mar 7, 202537.1237.3236.2237.1036.970.16%159,880
Mar 6, 202536.9537.5036.6737.0436.91-1.12%180,401
Mar 5, 202536.1637.7036.0537.4637.333.62%165,595
Mar 4, 202537.1137.2036.0736.1536.03-3.70%157,381
Mar 3, 202539.3939.8537.0437.5437.41-4.84%175,100