Skip to main content
HLIO logo

Helios Technologies, Inc.

HLIONYSEIndustrialsSpecialty Industrial Machinery

$67.16Today:- (-)1Y +18.05%

As of Oct 26, 2026 close

Market cap
$2.23B
P/E (TTM)
27.60
Forward P/E
16.45
Dividend yield
0.68%
52-week range
$49.00$95.05
Volume (live)
-
Avg. volume (3M)
366.40K

Helios Technologies (HLIO) Historical Stock Prices

Analyze Helios Technologies (HLIO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Helios Technologies (HLIO) Interactive Price Chart

Interactive historical price chart showing Helios Technologies stock price movements and trends across multiple time periods.

Loading chart...

HLIO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HLIO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202667.2968.4266.2867.1667.16198.75K
Oct 23, 202665.8066.8065.6066.1666.16324.96K
Oct 22, 202668.1268.2664.8066.5966.59337.96K
Oct 21, 202667.3569.8067.3569.4869.48228.95K
Oct 20, 202667.2668.4366.3668.0468.04227.51K
Oct 19, 202667.6268.1666.5667.7267.72250.53K
Oct 16, 202667.9268.6767.2167.6467.64276.28K
Oct 15, 202667.7268.2066.3467.8667.86241.75K
Oct 14, 202668.1669.0867.2568.1868.18279.12K
Oct 13, 202668.4169.8168.0469.4669.46275.32K
Oct 12, 202669.2870.0168.7468.8968.77293.66K
Oct 9, 202668.4469.8967.7469.5369.41347.94K
Oct 8, 202668.6269.0867.4467.9567.83466.78K
Oct 7, 202670.2570.7568.3769.2469.12522.25K
Oct 6, 202671.6672.3670.9471.3871.26290.04K
Oct 5, 202672.4872.4870.3670.9370.81202.71K
Oct 2, 202670.2072.4569.4571.7171.59552.39K
Oct 1, 202667.7969.6367.1568.8968.77445.96K
Sep 30, 202669.2269.4467.5067.9267.80685.76K
Sep 29, 202669.2069.3967.9468.5568.43423.51K
Sep 28, 202668.4870.2867.6268.9168.79359.18K
Sep 25, 202668.7669.4268.1068.6468.52534.29K
Sep 24, 202668.6869.1867.8568.3868.26586.65K
Sep 23, 202668.4570.4968.1669.5269.40323.83K
Sep 22, 202669.1969.5068.3268.6668.54335.54K
Sep 21, 202669.4869.4867.9768.2668.14289.74K
Sep 18, 202668.1269.2967.0769.2969.17621.92K
Sep 17, 202668.7369.1267.2867.9967.87299.39K
Sep 16, 202667.3068.3066.1967.0666.94436.63K
Sep 15, 202667.9468.2666.2266.5066.38332.70K
Sep 14, 202668.8569.7266.9367.2567.13278.55K
Sep 11, 202669.4070.7868.8170.6670.54280.04K
Sep 10, 202670.0270.0767.5968.0667.94380.47K
Sep 9, 202671.1572.1570.4470.7370.61280.43K
Sep 8, 202672.2372.4771.0271.4271.30257.95K
Sep 4, 202671.9073.3271.2171.6271.50421.86K
Sep 3, 202670.9772.1569.4872.1171.98400.98K
Sep 2, 202671.0472.3070.2770.5170.39317.91K
Sep 1, 202673.2573.2570.2470.4570.33292.60K
Aug 31, 202673.0973.4172.1473.0272.89328.81K
Aug 28, 202674.6274.9472.4373.0872.95219.42K
Aug 27, 202674.8975.3173.9774.4374.30212.44K
Aug 26, 202674.7176.0073.9774.9374.80171.06K
Aug 25, 202674.9875.7873.7074.2774.14223.12K
Aug 24, 202676.2277.0073.9473.9873.85385.80K
Aug 21, 202677.1077.4875.0076.1876.05216.98K
Aug 20, 202675.6776.8474.8476.3176.18326.76K
Aug 19, 202680.5280.6976.0376.1876.05301.22K
Aug 18, 202680.9881.0578.9179.4379.29263.53K
Aug 17, 202681.3282.6281.2282.0081.86205.97K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.