Helios Technologies Stock Price History
NYSE: HLIOIndustrialsMetal FabricationsUSD
69.53+1.58 (+2.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HLIO price history at a glance
The price history for Helios Technologies (HLIO) on this page begins on January 6, 1997, when the stock closed at $3.33; it most recently closed at $69.53 on October 5, 2026. The highest price in this record is $114.89, reached on November 15, 2021; the latest close is 39.5% below that peak. Across the 29 complete calendar years in the table, HLIO finished higher in 17 and lower in 12. Its best year was 2004 (+114.9%) and its worst was 2022 (-48.2%).
Over roughly 30 years the share price changed +1985.9%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, HLIO has gained 42.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $114.89
- Date of high
- Nov 15, 2021
- Low since 1997
- $1.70
- Date of low
- Dec 6, 1999
- 52-week high
- $95.05
- 52-week low
- $47.65
- IPO year
- 2021
- Last close
- $69.53
HLIO returns
1 week
-3.04%
1 month
-1.70%
3 months
-13.12%
6 months
-2.25%
Year to date
+29.99%
1 year
+42.83%
3 years
+30.06%
5 years
-17.82%
HLIO price return, excluding dividends.
HLIO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 69.53 | +27.09% |
| 2025 | 54.71 | +23.30% |
| 2024 | 44.37 | -2.16% |
| 2023 | 45.35 | -16.70% |
| 2022 | 54.44 | -48.24% |
| 2021 | 105.17 | +97.35% |
| 2020 | 53.29 | +15.30% |
| 2019 | 46.22 | +34.95% |
| 2018 | 34.25 | -47.06% |
| 2017 | 64.69 | +61.85% |
| 2016 | 39.97 | +25.97% |
| 2015 | 31.73 | -18.64% |
| 2014 | 39.00 | -5.25% |
| 2013 | 41.16 | +48.06% |
| 2012 | 27.80 | +18.65% |
| 2011 | 23.43 | -7.02% |
| 2010 | 25.20 | +44.00% |
| 2009 | 17.50 | +38.60% |
| 2008 | 12.63 | -18.04% |
| 2007 | 15.41 | +69.01% |
| 2006 | 9.12 | +6.11% |
| 2005 | 8.59 | +81.56% |
| 2004 | 4.73 | +114.94% |
| 2003 | 2.20 | -6.66% |
| 2002 | 2.36 | -5.01% |
| 2001 | 2.48 | +26.49% |
| 2000 | 1.96 | +1.93% |
| 1999 | 1.93 | -21.81% |
| 1998 | 2.46 | -32.14% |
| 1997 | 3.63 | +8.89% |
2026 return is year to date.
HLIO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 68.44 | 69.87 | 68.08 | 69.53 | +2.33% | |
| 68.62 | 69.08 | 67.52 | 67.95 | -1.86% | |
| 70.25 | 70.75 | 68.37 | 69.24 | -3.00% | |
| 71.66 | 72.36 | 70.94 | 71.38 | +0.63% | |
| 72.48 | 72.48 | 70.36 | 70.93 | -1.09% | |
| 70.20 | 72.45 | 69.45 | 71.71 | +4.09% | |
| 67.79 | 69.63 | 67.15 | 68.89 | +1.43% | |
| 69.22 | 69.45 | 67.50 | 67.92 | -0.92% | |
| 69.20 | 69.39 | 67.94 | 68.55 | -0.52% | |
| 68.48 | 70.29 | 67.62 | 68.91 | +0.39% | |
| 68.76 | 69.42 | 68.10 | 68.64 | +0.38% | |
| 68.68 | 69.18 | 67.85 | 68.38 | -1.64% | |
| 68.45 | 70.49 | 68.16 | 69.52 | +1.25% | |
| 69.19 | 69.50 | 68.32 | 68.66 | +0.59% | |
| 69.48 | 69.48 | 67.97 | 68.26 | -1.49% | |
| 68.12 | 69.29 | 67.07 | 69.29 | +1.91% | |
| 68.73 | 69.12 | 67.28 | 67.99 | +1.39% | |
| 67.30 | 68.30 | 66.19 | 67.06 | +0.84% | |
| 67.94 | 68.26 | 66.22 | 66.50 | -1.12% | |
| 68.85 | 69.72 | 66.93 | 67.25 | -4.83% | |
| 69.40 | 70.79 | 68.81 | 70.66 | +3.82% | |
| 70.02 | 70.07 | 67.59 | 68.06 | -3.77% | |
| 71.15 | 72.15 | 70.44 | 70.73 | -0.97% | |
| 72.23 | 72.47 | 71.02 | 71.42 | -0.28% | |
| 71.90 | 73.32 | 71.21 | 71.62 | -0.68% | |
| 70.97 | 72.15 | 69.48 | 72.11 | +2.27% | |
| 71.04 | 72.30 | 70.27 | 70.51 | +0.09% | |
| 73.25 | 73.25 | 70.24 | 70.45 | -3.52% | |
| 73.09 | 73.41 | 72.15 | 73.02 | -0.08% | |
| 74.62 | 74.95 | 72.43 | 73.08 | -1.81% | |
| 74.89 | 75.31 | 73.97 | 74.43 | -0.67% | |
| 74.71 | 76.00 | 73.97 | 74.93 | +0.89% | |
| 74.98 | 75.78 | 73.70 | 74.27 | +0.39% | |
| 76.22 | 77.00 | 73.94 | 73.98 | -2.89% | |
| 77.10 | 77.49 | 75.00 | 76.18 | -0.17% | |
| 75.67 | 76.85 | 74.84 | 76.31 | +0.17% | |
| 80.52 | 80.69 | 76.03 | 76.18 | -4.09% | |
| 80.98 | 81.05 | 78.91 | 79.43 | -3.13% | |
| 81.32 | 82.62 | 81.22 | 82.00 | +0.63% | |
| 80.40 | 83.48 | 80.40 | 81.49 | +0.43% | |
| 81.41 | 82.35 | 79.43 | 81.14 | +0.40% | |
| 81.97 | 82.69 | 78.51 | 80.82 | -0.30% | |
| 82.01 | 84.59 | 80.06 | 81.06 | -0.56% | |
| 84.04 | 84.04 | 81.30 | 81.52 | -2.24% | |
| 82.31 | 83.57 | 81.70 | 83.39 | +1.30% | |
| 81.93 | 84.76 | 81.16 | 82.32 | -0.08% | |
| 80.98 | 82.42 | 80.60 | 82.39 | +1.14% | |
| 81.28 | 82.17 | 79.69 | 81.46 | +1.56% | |
| 78.22 | 80.43 | 78.22 | 80.21 | +2.95% | |
| 78.93 | 79.34 | 77.10 | 77.91 | +0.26% | |
| 77.07 | 77.92 | 76.00 | 77.71 | +3.85% | |
| 77.37 | 77.37 | 74.64 | 74.83 | -3.31% | |
| 78.30 | 79.25 | 76.90 | 77.39 | -1.39% | |
| 80.32 | 81.11 | 77.12 | 78.48 | -1.69% | |
| 80.35 | 80.90 | 79.17 | 79.83 | +0.06% | |
| 80.07 | 81.59 | 79.18 | 79.78 | -1.18% | |
| 81.14 | 83.42 | 80.69 | 80.73 | -1.64% | |
| 82.35 | 83.36 | 81.15 | 82.08 | +1.23% | |
| 82.24 | 83.99 | 80.01 | 81.08 | -0.09% | |
| 79.02 | 82.62 | 79.02 | 81.15 | -0.39% | |
| 79.74 | 81.84 | 78.87 | 81.47 | +1.29% | |
| 80.95 | 83.41 | 79.23 | 80.43 | -0.78% | |
| 81.73 | 82.04 | 79.79 | 81.06 | +1.71% | |
| 80.03 | 81.01 | 79.64 | 79.70 | -0.41% | |
| 79.33 | 81.31 | 79.33 | 80.03 | -0.22% | |
| 79.18 | 81.20 | 79.18 | 80.21 | +1.47% | |
| 79.42 | 80.33 | 78.24 | 79.05 | -1.20% | |
| 81.31 | 82.16 | 77.59 | 80.01 | -3.02% | |
| 82.61 | 84.01 | 82.24 | 82.50 | +0.13% | |
| 84.37 | 85.28 | 80.10 | 82.39 | -2.35% | |
| 89.83 | 89.83 | 84.27 | 84.37 | -5.47% | |
| 90.29 | 91.08 | 88.77 | 89.25 | -0.17% | |
| 88.83 | 91.03 | 87.91 | 89.40 | -1.18% | |
| 92.70 | 92.70 | 89.25 | 90.47 | -2.59% | |
| 90.61 | 95.05 | 90.61 | 92.88 | +3.70% | |
| 90.12 | 91.69 | 89.03 | 89.57 | +0.12% | |
| 90.23 | 91.49 | 88.92 | 89.46 | -3.19% | |
| 90.68 | 92.41 | 89.67 | 92.41 | +2.12% | |
| 85.90 | 90.60 | 85.90 | 90.49 | +6.96% | |
| 85.99 | 87.39 | 83.89 | 84.60 | -1.34% | |
| 85.93 | 87.29 | 85.30 | 85.75 | +0.26% | |
| 86.82 | 87.87 | 85.18 | 85.53 | +1.12% | |
| 84.28 | 85.00 | 83.61 | 84.58 | +1.14% | |
| 81.13 | 83.95 | 80.35 | 83.63 | +4.55% | |
| 83.36 | 84.29 | 79.98 | 79.99 | -4.57% | |
| 84.98 | 85.98 | 81.00 | 83.82 | +0.20% | |
| 82.49 | 84.00 | 81.66 | 83.65 | +2.93% | |
| 85.10 | 85.44 | 80.54 | 81.27 | -5.43% | |
| 85.42 | 86.74 | 83.92 | 85.94 | +1.02% | |
| 82.91 | 85.85 | 82.15 | 85.07 | +1.90% | |
| 83.43 | 84.79 | 82.81 | 83.48 | +0.52% | |
| 82.09 | 83.33 | 81.22 | 83.05 | -0.05% | |
| 82.65 | 83.59 | 82.08 | 83.09 | +0.06% | |
| 81.89 | 83.24 | 80.15 | 83.04 | +0.65% | |
| 81.41 | 82.78 | 81.41 | 82.50 | +0.39% | |
| 80.00 | 83.09 | 79.99 | 82.18 | +3.87% | |
| 78.79 | 79.40 | 77.91 | 79.12 | +1.47% | |
| 78.44 | 79.43 | 76.89 | 77.97 | -1.50% | |
| 78.41 | 79.82 | 77.12 | 79.16 | +1.57% | |
| 76.21 | 78.14 | 74.40 | 77.94 | +1.00% | |
| 77.46 | 78.73 | 75.88 | 77.17 | +0.18% | |
| 76.84 | 77.98 | 75.01 | 77.03 | -1.46% | |
| 76.24 | 78.65 | 75.52 | 78.17 | +4.00% | |
| 78.07 | 78.50 | 75.11 | 75.16 | -3.11% | |
| 74.63 | 80.00 | 72.56 | 77.57 | +14.04% | |
| 68.41 | 69.84 | 67.20 | 68.02 | -0.29% | |
| 68.61 | 68.94 | 67.26 | 68.22 | +0.35% | |
| 70.23 | 70.23 | 67.92 | 67.98 | -2.62% | |
| 69.06 | 69.88 | 68.63 | 69.81 | +2.96% | |
| 65.81 | 68.09 | 65.81 | 67.80 | +3.53% | |
| 66.37 | 66.99 | 65.13 | 65.49 | -2.02% | |
| 68.21 | 68.21 | 66.61 | 66.84 | -2.28% | |
| 66.77 | 68.65 | 66.77 | 68.40 | +2.33% | |
| 67.95 | 68.37 | 66.40 | 66.84 | -1.63% | |
| 69.05 | 69.18 | 67.34 | 67.95 | -1.78% | |
| 68.43 | 69.41 | 67.69 | 69.18 | +1.50% | |
| 67.94 | 69.27 | 67.38 | 68.16 | -0.23% | |
| 68.13 | 69.24 | 67.70 | 68.32 | +1.11% | |
| 69.80 | 70.00 | 67.24 | 67.57 | -2.31% | |
| 68.97 | 70.34 | 68.86 | 69.17 | +0.16% | |
| 68.43 | 69.06 | 67.85 | 69.06 | +0.48% | |
| 68.00 | 70.21 | 67.78 | 68.73 | +2.70% | |
| 67.22 | 68.23 | 66.53 | 66.92 | -0.77% | |
| 70.48 | 71.03 | 66.82 | 67.44 | -5.17% | |
| 71.13 | 71.96 | 70.53 | 71.12 | -0.18% | |
| 70.73 | 71.48 | 70.48 | 71.25 | +0.17% | |
| 72.81 | 73.24 | 70.66 | 71.13 | -1.74% | |
| 69.52 | 73.03 | 69.52 | 72.39 | +3.55% | |
| 68.55 | 70.26 | 68.48 | 69.91 | +6.38% | |
| 65.58 | 66.97 | 64.27 | 65.72 | -0.18% | |
| 66.38 | 67.50 | 64.86 | 65.84 | -2.13% | |
| 68.93 | 68.93 | 64.61 | 67.27 | -1.55% | |
| 65.66 | 68.57 | 65.64 | 68.33 | +5.59% | |
| 63.97 | 66.29 | 63.48 | 64.71 | +3.14% | |
| 65.35 | 65.35 | 62.13 | 62.74 | -2.64% | |
| 65.30 | 66.19 | 63.89 | 64.44 | -1.90% | |
| 66.24 | 66.70 | 65.09 | 65.69 | -2.29% | |
| 68.30 | 69.18 | 67.09 | 67.23 | -0.46% | |
| 64.34 | 67.74 | 64.34 | 67.54 | +3.70% | |
| 64.81 | 67.35 | 62.56 | 65.13 | +3.38% | |
| 64.07 | 64.90 | 62.05 | 63.00 | -1.30% | |
| 62.71 | 64.81 | 62.31 | 63.83 | +0.11% | |
| 64.65 | 65.06 | 63.60 | 63.76 | -1.79% | |
| 65.66 | 66.11 | 64.62 | 64.92 | -0.61% | |
| 65.75 | 66.46 | 64.97 | 65.32 | +1.79% | |
| 66.19 | 66.93 | 63.59 | 64.17 | -2.37% | |
| 66.64 | 67.73 | 65.15 | 65.73 | -2.82% | |
| 65.46 | 68.13 | 64.67 | 67.64 | +2.52% | |
| 65.36 | 68.62 | 64.10 | 65.98 | +0.61% | |
| 63.44 | 66.00 | 62.60 | 65.58 | +0.89% | |
| 65.63 | 66.51 | 64.18 | 65.00 | -3.86% | |
| 70.86 | 71.01 | 66.89 | 67.61 | -3.41% | |
| 72.90 | 73.65 | 69.27 | 70.00 | -1.46% | |
| 76.47 | 76.47 | 70.35 | 71.04 | -4.49% | |
| 70.26 | 74.67 | 69.10 | 74.38 | +4.29% | |
| 71.49 | 71.75 | 70.27 | 71.32 | -2.02% | |
| 74.74 | 74.74 | 71.26 | 72.79 | -1.42% | |
| 75.46 | 75.46 | 72.86 | 73.84 | -0.83% | |
| 72.38 | 74.61 | 72.38 | 74.46 | +2.03% | |
| 74.04 | 74.08 | 72.01 | 72.98 | -1.68% | |
| 73.67 | 74.87 | 72.32 | 74.23 | +0.73% | |
| 73.22 | 74.00 | 72.48 | 73.69 | -0.31% | |
| 74.31 | 75.21 | 73.63 | 73.92 | -0.22% | |
| 74.86 | 76.16 | 73.37 | 74.08 | -2.08% | |
| 74.29 | 75.95 | 73.15 | 75.65 | +2.66% | |
| 74.29 | 76.08 | 73.40 | 73.69 | -0.26% | |
| 74.29 | 75.40 | 73.24 | 73.88 | +0.64% | |
| 72.65 | 74.30 | 72.14 | 73.41 | +0.98% | |
| 72.55 | 73.88 | 71.65 | 72.70 | +0.25% | |
| 70.87 | 73.45 | 70.73 | 72.52 | +3.57% | |
| 69.66 | 70.65 | 68.79 | 70.02 | -1.00% | |
| 70.00 | 71.86 | 69.04 | 70.73 | +1.67% | |
| 67.80 | 69.62 | 67.44 | 69.57 | +3.43% | |
| 64.28 | 67.67 | 64.28 | 67.26 | +3.83% | |
| 65.23 | 66.36 | 64.60 | 64.78 | -1.77% | |
| 64.74 | 66.10 | 64.05 | 65.95 | +2.97% | |
| 66.02 | 66.02 | 63.41 | 64.05 | -2.69% | |
| 66.56 | 66.98 | 65.24 | 65.82 | -0.27% | |
| 65.59 | 66.85 | 64.91 | 66.00 | +0.08% | |
| 66.04 | 67.44 | 65.14 | 65.95 | -1.64% | |
| 67.82 | 68.56 | 66.51 | 67.05 | -0.68% | |
| 65.34 | 67.71 | 65.34 | 67.51 | +4.70% | |
| 63.47 | 66.00 | 63.47 | 64.48 | +0.61% | |
| 63.32 | 64.35 | 62.82 | 64.09 | +1.88% | |
| 61.28 | 63.05 | 61.27 | 62.91 | +2.18% | |
| 61.95 | 62.16 | 60.23 | 61.57 | -0.47% | |
| 61.63 | 62.64 | 61.43 | 61.86 | +0.70% | |
| 60.50 | 61.47 | 60.03 | 61.43 | +1.39% | |
| 59.36 | 60.74 | 59.04 | 60.59 | +2.71% | |
| 56.26 | 59.27 | 56.26 | 58.99 | +3.26% | |
| 58.96 | 59.88 | 56.27 | 57.13 | -3.92% | |
| 55.89 | 59.55 | 55.27 | 59.46 | +5.63% | |
| 54.86 | 57.58 | 54.66 | 56.29 | +2.89% | |
| 54.05 | 54.78 | 53.35 | 54.71 | +2.28% | |
| 54.35 | 54.96 | 53.14 | 53.49 | -1.42% | |
| 54.52 | 55.14 | 52.65 | 54.26 | -0.42% | |
| 55.55 | 55.55 | 54.45 | 54.49 | -1.82% | |
| 55.62 | 55.82 | 54.26 | 55.50 | +0.14% | |
| 55.32 | 56.85 | 55.17 | 55.42 | +0.09% | |
| 55.25 | 55.47 | 54.70 | 55.37 | -0.07% | |
| 55.14 | 55.78 | 54.25 | 55.41 | +1.37% | |
| 54.12 | 55.09 | 54.12 | 54.66 | +0.37% | |
| 55.99 | 55.99 | 54.38 | 54.46 | -0.58% | |
| 55.40 | 56.45 | 54.46 | 54.78 | -1.93% | |
| 56.61 | 57.46 | 54.50 | 55.86 | -3.29% | |
| 57.16 | 57.85 | 56.19 | 57.76 | +1.69% | |
| 57.71 | 57.91 | 56.57 | 56.80 | -1.22% | |
| 56.58 | 57.86 | 55.96 | 57.50 | +2.10% | |
| 53.36 | 57.29 | 52.72 | 56.32 | +5.67% | |
| 53.38 | 53.86 | 53.06 | 53.30 | -0.56% | |
| 54.41 | 55.13 | 53.48 | 53.60 | -1.09% | |
| 54.52 | 55.41 | 53.81 | 54.19 | +0.07% | |
| 54.33 | 54.84 | 53.10 | 54.15 | -0.86% | |
| 53.53 | 54.87 | 53.43 | 54.62 | +2.50% | |
| 53.27 | 53.69 | 52.82 | 53.29 | +0.49% | |
| 53.42 | 54.08 | 52.98 | 53.03 | -1.78% | |
| 54.80 | 54.80 | 53.68 | 53.99 | +0.02% | |
| 53.69 | 54.65 | 53.64 | 53.98 | -0.57% | |
| 52.52 | 54.72 | 52.52 | 54.29 | +2.59% | |
| 51.88 | 52.97 | 51.64 | 52.92 | +1.59% | |
| 50.33 | 52.76 | 50.05 | 52.09 | +3.89% | |
| 53.03 | 53.44 | 49.87 | 50.14 | -3.05% | |
| 51.03 | 51.75 | 49.86 | 51.72 | +1.73% | |
| 52.25 | 52.25 | 50.67 | 50.84 | -2.74% | |
| 53.66 | 53.92 | 52.25 | 52.27 | -2.75% | |
| 52.48 | 53.78 | 52.07 | 53.75 | +0.58% | |
| 52.88 | 53.46 | 51.71 | 53.44 | +0.68% | |
| 53.53 | 54.30 | 53.07 | 53.08 | -0.08% | |
| 53.37 | 54.27 | 52.84 | 53.12 | -1.50% | |
| 54.98 | 55.11 | 53.64 | 53.93 | -0.68% | |
| 55.21 | 55.82 | 52.13 | 54.30 | -3.10% | |
| 56.51 | 57.67 | 55.27 | 56.04 | -1.62% | |
| 55.40 | 58.80 | 54.84 | 56.96 | +2.69% | |
| 52.98 | 56.89 | 49.00 | 55.47 | -1.96% | |
| 55.17 | 57.19 | 53.86 | 56.58 | +2.20% | |
| 55.95 | 55.95 | 54.96 | 55.36 | -0.65% | |
| 56.20 | 57.39 | 55.27 | 55.72 | -2.00% | |
| 57.51 | 58.52 | 56.24 | 56.86 | -1.18% | |
| 56.43 | 57.60 | 56.11 | 57.54 | +0.77% | |
| 56.80 | 57.61 | 56.15 | 57.10 | +1.60% | |
| 57.00 | 57.00 | 55.79 | 56.20 | -0.37% | |
| 53.87 | 56.48 | 53.86 | 56.41 | +6.11% | |
| 55.32 | 55.54 | 53.05 | 53.16 | -4.44% | |
| 53.80 | 55.94 | 53.68 | 55.63 | +2.77% | |
| 52.39 | 54.23 | 52.39 | 54.13 | +2.17% | |
| 52.53 | 53.44 | 51.97 | 52.98 | -0.32% | |
| 54.44 | 54.72 | 52.89 | 53.15 | -1.01% | |
| 50.48 | 54.42 | 50.29 | 53.69 | +8.09% | |
| 47.69 | 49.98 | 47.65 | 49.67 | +2.20% | |
| 48.33 | 48.65 | 47.71 | 48.60 | +3.16% | |
| 48.80 | 49.33 | 47.01 | 47.11 | -3.23% | |
| 50.11 | 50.42 | 48.68 | 48.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HLIO chart for longer ranges.