NYSE - Delayed Quote
USD
Helios Technologies, Inc. (HLIO)
66.15
-2.11
(-3.09%)
At close: October 30 at 4:00:03 PM EDT
66.15
0.00
(0.00%)
After hours: October 30 at 4:00:58 PM EDT
Trade HLIO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.89
67.63
65.44
66.15
66.15
308,600
Oct 29, 2026
68.30
68.65
67.65
68.26
68.26
245,300
Oct 28, 2026
68.89
68.89
67.32
67.65
67.65
188,800
Oct 27, 2026
68.00
68.20
67.49
67.53
67.53
214,200
Oct 26, 2026
67.29
68.42
66.28
67.16
67.16
198,700
Oct 23, 2026
65.80
66.80
65.60
66.16
66.16
325,000
Oct 22, 2026
68.12
68.26
64.80
66.59
66.59
338,000
Oct 21, 2026
67.35
69.80
67.35
69.48
69.48
229,000
Oct 20, 2026
67.26
68.43
66.36
68.04
68.04
227,500
Oct 19, 2026
67.62
68.16
66.56
67.72
67.72
250,500
Oct 16, 2026
67.92
68.67
67.21
67.64
67.64
276,300
Oct 15, 2026
67.72
68.21
66.34
67.86
67.86
292,300
Oct 14, 2026
68.16
69.08
67.26
68.18
68.18
329,600
Oct 13, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
68.41
69.82
68.04
69.46
69.46
460,600
Oct 12, 2026
69.28
70.01
68.74
68.89
68.77
293,700
Oct 9, 2026
68.44
69.89
67.74
69.53
69.41
347,900
Oct 8, 2026
68.62
69.08
67.44
67.95
67.83
466,800
Oct 7, 2026
70.25
70.75
68.37
69.24
69.12
522,200
Oct 6, 2026
71.66
72.36
70.94
71.38
71.26
290,000
Oct 5, 2026
72.48
72.48
70.36
70.93
70.81
202,700
Oct 2, 2026
70.20
72.45
69.45
71.71
71.59
552,400
Oct 1, 2026
67.79
69.63
67.15
68.89
68.77
445,900
Sep 30, 2026
69.22
69.45
67.50
67.92
67.80
676,200
Sep 29, 2026
69.20
69.39
67.94
68.55
68.43
423,500
Sep 28, 2026
68.48
70.29
67.62
68.91
68.79
359,200
Sep 25, 2026
68.76
69.42
68.10
68.64
68.52
534,300
Sep 24, 2026
68.68
69.18
67.85
68.38
68.26
586,600
Sep 23, 2026
68.45
70.49
68.16
69.52
69.40
323,800
Sep 22, 2026
69.19
69.50
68.32
68.66
68.54
335,500
Sep 21, 2026
69.48
69.48
67.97
68.26
68.14
289,700
Sep 18, 2026
68.12
69.29
67.07
69.29
69.17
621,900
Sep 17, 2026
68.73
69.12
67.28
67.99
67.87
299,400
Sep 16, 2026
67.30
68.30
66.19
67.06
66.94
436,600
Sep 15, 2026
67.94
68.26
66.22
66.50
66.38
332,600
Sep 14, 2026
68.85
69.72
66.93
67.25
67.13
278,500
Sep 11, 2026
69.40
70.79
68.81
70.66
70.54
280,000
Sep 10, 2026
70.02
70.07
67.59
68.06
67.94
380,300
Sep 9, 2026
71.15
72.15
70.44
70.73
70.61
280,400
Sep 8, 2026
72.23
72.47
71.02
71.42
71.30
257,900
Sep 4, 2026
71.90
73.32
71.21
71.62
71.50
421,800
Sep 3, 2026
70.97
72.15
69.48
72.11
71.98
401,000
Sep 2, 2026
71.04
72.30
70.27
70.51
70.39
317,900
Sep 1, 2026
73.25
73.25
70.24
70.45
70.33
292,600
Aug 31, 2026
73.09
73.41
72.15
73.02
72.89
328,700
Aug 28, 2026
74.62
74.95
72.43
73.08
72.95
219,400
Aug 27, 2026
74.89
75.31
73.97
74.43
74.30
212,400
Aug 26, 2026
74.71
76.00
73.97
74.93
74.80
171,100
Aug 25, 2026
74.98
75.78
73.70
74.27
74.14
223,100
Aug 24, 2026
76.22
77.00
73.94
73.98
73.85
385,800
Aug 21, 2026
77.10
77.49
75.00
76.18
76.05
217,000
Aug 20, 2026
75.67
76.85
74.84
76.31
76.18
326,800
Aug 19, 2026
80.52
80.69
76.03
76.18
76.05
301,200
Aug 18, 2026
80.98
81.05
78.91
79.43
79.29
263,500
Aug 17, 2026
81.32
82.62
81.22
82.00
81.86
206,000
Aug 14, 2026
80.40
83.48
80.40
81.49
81.35
302,300
Aug 13, 2026
81.41
82.35
79.43
81.14
81.00
340,500
Aug 12, 2026
81.97
82.69
78.51
80.82
80.68
377,800
Aug 11, 2026
82.01
84.59
80.06
81.06
80.92
699,800
Aug 10, 2026
84.04
84.04
81.30
81.52
81.38
326,700
Aug 7, 2026
82.31
83.57
81.70
83.39
83.24
295,200
Aug 6, 2026
81.93
84.76
81.16
82.32
82.18
261,800
Aug 5, 2026
80.98
82.42
80.60
82.39
82.25
338,500
Aug 4, 2026
81.28
82.17
79.69
81.46
81.32
313,700
Aug 3, 2026
78.22
80.43
78.22
80.21
80.07
243,500
Jul 31, 2026
78.93
79.34
77.10
77.91
77.77
195,200
Jul 30, 2026
77.07
77.92
76.00
77.71
77.57
254,100
Jul 29, 2026
77.37
77.37
74.64
74.83
74.70
376,400
Jul 28, 2026
78.30
79.25
76.90
77.39
77.26
294,200
Jul 27, 2026
80.32
81.11
77.12
78.48
78.34
218,100
Jul 24, 2026
80.35
80.90
79.17
79.83
79.69
200,900
Jul 23, 2026
80.07
81.59
79.18
79.78
79.64
345,100
Jul 22, 2026
81.14
83.42
80.69
80.73
80.59
409,800
Jul 21, 2026
82.35
83.36
81.15
82.08
81.94
341,000
Jul 20, 2026
82.24
83.99
80.01
81.08
80.94
221,600
Jul 17, 2026
79.02
82.62
79.02
81.15
81.01
206,000
Jul 16, 2026
79.74
81.84
78.87
81.47
81.33
251,500
Jul 15, 2026
80.95
83.41
79.23
80.43
80.29
304,800
Jul 14, 2026
81.73
82.04
79.79
81.06
80.92
236,800
Jul 13, 2026
80.03
81.01
79.64
79.70
79.56
279,800
Jul 10, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
79.33
81.31
79.33
80.03
79.89
292,500
Jul 9, 2026
79.18
81.20
79.18
80.21
79.95
263,300
Jul 8, 2026
79.42
80.33
78.24
79.05
78.79
255,000
Jul 7, 2026
81.31
82.16
77.59
80.01
79.75
384,500
Jul 6, 2026
82.61
84.01
82.24
82.50
82.23
285,700
Jul 2, 2026
84.37
85.28
80.10
82.39
82.12
614,300
Jul 1, 2026
89.83
89.83
84.27
84.37
84.10
466,800
Jun 30, 2026
90.29
91.08
88.77
89.25
88.96
415,500
Jun 29, 2026
88.83
91.03
87.91
89.40
89.11
407,500
Jun 26, 2026
92.70
92.70
89.25
90.47
90.18
931,800
Jun 25, 2026
90.61
95.05
90.61
92.88
92.58
382,000
Jun 24, 2026
90.12
91.69
89.03
89.57
89.28
480,300
Jun 23, 2026
90.23
91.49
88.92
89.46
89.17
447,100
Jun 22, 2026
90.68
92.41
89.67
92.41
92.11
342,500
Jun 18, 2026
85.90
90.60
85.90
90.49
90.20
671,100
Jun 17, 2026
85.99
87.39
83.89
84.60
84.33
459,600
Jun 16, 2026
85.93
87.29
85.30
85.75
85.47
278,000
Jun 15, 2026
86.82
87.87
85.18
85.53
85.25
245,700
Jun 12, 2026
84.28
85.00
83.61
84.58
84.31
175,000
Jun 11, 2026
81.13
83.95
80.35
83.63
83.36
244,700
Jun 10, 2026
83.36
84.29
79.98
79.99
79.73
413,700
Jun 9, 2026
84.98
85.98
81.00
83.82
83.55
496,200
Jun 8, 2026
82.49
84.00
81.66
83.65
83.38
354,900
Jun 5, 2026
85.10
85.44
80.54
81.27
81.01
554,100
Jun 4, 2026
85.42
86.74
83.92
85.94
85.66
408,600
Jun 3, 2026
82.91
85.85
82.15
85.07
84.79
360,200
Jun 2, 2026
83.43
84.79
82.81
83.48
83.21
452,000
Jun 1, 2026
82.09
83.33
81.22
83.05
82.78
226,700
May 29, 2026
82.65
83.59
82.08
83.09
82.82
282,200
May 28, 2026
81.89
83.24
80.15
83.04
82.77
284,900
May 27, 2026
81.41
82.78
81.41
82.50
82.23
206,400
May 26, 2026
80.00
83.09
79.99
82.18
81.91
365,000
May 22, 2026
78.79
79.40
77.91
79.12
78.86
307,800
May 21, 2026
78.44
79.43
76.89
77.97
77.72
576,700
May 20, 2026
78.41
79.82
77.12
79.16
78.90
506,500
May 19, 2026
76.21
78.14
74.40
77.94
77.69
604,700
May 18, 2026
77.46
78.73
75.88
77.17
76.92
331,100
May 15, 2026
76.84
77.98
75.01
77.03
76.78
407,000
May 14, 2026
76.24
78.65
75.52
78.17
77.92
394,000
May 13, 2026
78.07
78.50
75.11
75.16
74.92
487,800
May 12, 2026
74.63
80.00
72.56
77.57
77.32
1,093,100
May 11, 2026
68.41
69.84
67.20
68.02
67.80
444,700
May 8, 2026
68.61
68.94
67.26
68.22
68.00
258,600
May 7, 2026
70.23
70.23
67.92
67.98
67.76
228,200
May 6, 2026
69.06
69.88
68.63
69.81
69.58
182,500
May 5, 2026
65.81
68.09
65.81
67.80
67.58
170,000
May 4, 2026
66.37
66.99
65.13
65.49
65.28
259,000
May 1, 2026
68.21
68.21
66.61
66.84
66.62
188,700
Apr 30, 2026
66.77
68.65
66.77
68.40
68.18
181,700
Apr 29, 2026
67.95
68.37
66.40
66.84
66.62
234,400
Apr 28, 2026
69.05
69.18
67.34
67.95
67.73
183,800
Apr 27, 2026
68.43
69.41
67.69
69.18
68.96
289,100
Apr 24, 2026
67.94
69.27
67.38
68.16
67.94
376,900
Apr 23, 2026
68.13
69.24
67.70
68.32
68.10
273,000
Apr 22, 2026
69.80
70.00
67.24
67.57
67.35
269,500
Apr 21, 2026
68.97
70.34
68.86
69.17
68.95
172,100
Apr 20, 2026
68.43
69.06
67.85
69.06
68.84
210,800
Apr 17, 2026
68.00
70.21
67.78
68.73
68.51
369,300
Apr 16, 2026
67.22
68.23
66.53
66.92
66.70
358,400
Apr 15, 2026
70.48
71.03
66.82
67.44
67.22
353,700
Apr 14, 2026
71.13
71.96
70.53
71.12
70.89
226,700
Apr 13, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
70.73
71.48
70.48
71.25
71.02
223,400
Apr 10, 2026
72.81
73.24
70.66
71.13
70.78
388,500
Apr 9, 2026
69.52
73.03
69.52
72.39
72.03
610,700
Apr 8, 2026
68.55
70.26
68.48
69.91
69.57
571,500
Apr 7, 2026
65.58
66.97
64.27
65.72
65.40
360,300
Apr 6, 2026
66.38
67.50
64.86
65.84
65.52
753,600
Apr 2, 2026
68.93
68.93
64.61
67.27
66.94
422,200
Apr 1, 2026
65.66
68.57
65.64
68.33
67.99
509,400
Mar 31, 2026
63.97
66.29
63.48
64.71
64.39
818,700
Mar 30, 2026
65.35
65.35
62.13
62.74
62.43
478,100
Mar 27, 2026
65.30
66.19
63.89
64.44
64.12
341,400
Mar 26, 2026
66.24
66.70
65.09
65.69
65.37
308,400
Mar 25, 2026
68.30
69.18
67.09
67.23
66.90
341,600
Mar 24, 2026
64.34
67.74
64.34
67.54
67.21
259,400
Mar 23, 2026
64.81
67.35
62.56
65.13
64.81
576,900
Mar 20, 2026
64.07
64.90
62.05
63.00
62.69
520,400
Mar 19, 2026
62.71
64.81
62.31
63.83
63.52
202,600
Mar 18, 2026
64.65
65.06
63.60
63.76
63.45
206,300
Mar 17, 2026
65.66
66.11
64.62
64.92
64.60
252,600
Mar 16, 2026
65.75
66.46
64.97
65.32
65.00
346,500
Mar 13, 2026
66.19
66.93
63.59
64.17
63.85
416,900
Mar 12, 2026
66.64
67.73
65.15
65.73
65.41
386,300
Mar 11, 2026
65.46
68.13
64.67
67.64
67.31
399,100
Mar 10, 2026
65.36
68.62
64.10
65.98
65.66
618,700
Mar 9, 2026
63.44
66.00
62.60
65.58
65.26
336,500
Mar 6, 2026
65.63
66.51
64.18
65.00
64.68
344,600
Mar 5, 2026
70.86
71.01
66.89
67.61
67.28
340,700
Mar 4, 2026
72.90
73.65
69.27
70.00
69.66
674,100
Mar 3, 2026
76.47
76.47
70.35
71.04
70.69
749,400
Mar 2, 2026
70.26
74.67
69.10
74.38
74.01
587,700
Feb 27, 2026
71.49
71.75
70.27
71.32
70.97
282,500
Feb 26, 2026
74.74
74.74
71.26
72.79
72.43
256,300
Feb 25, 2026
75.46
75.46
72.86
73.84
73.48
154,300
Feb 24, 2026
72.38
74.61
72.38
74.46
74.09
251,500
Feb 23, 2026
74.04
74.08
72.01
72.98
72.62
183,000
Feb 20, 2026
73.67
74.87
72.32
74.23
73.87
275,700
Feb 19, 2026
73.22
74.00
72.48
73.69
73.33
275,700
Feb 18, 2026
74.31
75.21
73.63
73.92
73.56
240,200
Feb 17, 2026
74.86
76.16
73.37
74.08
73.72
896,500
Feb 13, 2026
74.29
75.95
73.15
75.65
75.28
234,700
Feb 12, 2026
74.29
76.08
73.40
73.69
73.33
195,400
Feb 11, 2026
74.29
75.40
73.24
73.88
73.52
184,000
Feb 10, 2026
72.65
74.30
72.14
73.41
73.05
176,500
Feb 9, 2026
72.55
73.88
71.65
72.70
72.34
390,400
Feb 6, 2026
70.87
73.45
70.73
72.52
72.16
458,900
Feb 5, 2026
69.66
70.65
68.79
70.02
69.68
297,700
Feb 4, 2026
70.00
71.86
69.04
70.73
70.38
518,800
Feb 3, 2026
67.80
69.62
67.44
69.57
69.23
361,300
Feb 2, 2026
64.28
67.67
64.28
67.26
66.93
267,500
Jan 30, 2026
65.23
66.36
64.60
64.78
64.46
314,600
Jan 29, 2026
64.74
66.10
64.05
65.95
65.63
300,000
Jan 28, 2026
66.02
66.02
63.41
64.05
63.74
323,500
Jan 27, 2026
66.56
66.98
65.24
65.82
65.50
209,000
Jan 26, 2026
65.59
66.85
64.91
66.00
65.68
321,600
Jan 23, 2026
66.04
67.44
65.14
65.95
65.63
377,900
Jan 22, 2026
67.82
68.56
66.51
67.05
66.72
274,200
Jan 21, 2026
65.34
67.71
65.34
67.51
67.18
463,600
Jan 20, 2026
63.47
66.00
63.47
64.48
64.16
578,000
Jan 16, 2026
63.32
64.35
62.82
64.09
63.77
476,500
Jan 15, 2026
61.28
63.05
61.27
62.91
62.60
238,400
Jan 14, 2026
61.95
62.16
60.23
61.57
61.27
340,500
Jan 13, 2026
61.63
62.64
61.43
61.86
61.56
342,900
Jan 12, 2026
60.50
61.47
60.03
61.43
61.13
298,500
Jan 9, 2026
59.36
60.74
59.04
60.59
60.29
386,300
Jan 8, 2026
56.26
59.27
56.26
58.99
58.70
287,400
Jan 7, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
58.96
59.88
56.27
57.13
56.85
459,500
Jan 6, 2026
55.89
59.55
55.27
59.46
59.08
462,500
Jan 5, 2026
54.86
57.58
54.66
56.29
55.93
229,300
Jan 2, 2026
54.05
54.78
53.35
54.71
54.36
184,900
Dec 31, 2025
54.35
54.96
53.14
53.49
53.15
190,900
Dec 30, 2025
54.52
55.14
52.65
54.26
53.91
243,700
Dec 29, 2025
55.55
55.55
54.45
54.49
54.14
179,700
Dec 26, 2025
55.62
55.82
54.26
55.50
55.14
128,200
Dec 24, 2025
55.32
56.85
55.17
55.42
55.06
327,100
Dec 23, 2025
55.25
55.47
54.70
55.37
55.01
167,400
Dec 22, 2025
55.14
55.78
54.25
55.41
55.05
299,600
Dec 19, 2025
54.12
55.09
54.12
54.66
54.31
303,900
Dec 18, 2025
55.99
55.99
54.38
54.46
54.11
341,200
Dec 17, 2025
55.40
56.45
54.46
54.78
54.43
273,800
Dec 16, 2025
56.61
57.46
54.50
55.86
55.50
545,300
Dec 15, 2025
57.16
57.85
56.19
57.76
57.39
289,400
Dec 12, 2025
57.71
57.91
56.57
56.80
56.44
239,300
Dec 11, 2025
56.58
57.86
55.96
57.50
57.13
333,100
Dec 10, 2025
53.36
57.29
52.72
56.32
55.96
322,800
Dec 9, 2025
53.38
53.86
53.06
53.30
52.96
157,400
Dec 8, 2025
54.41
55.13
53.48
53.60
53.26
177,700
Dec 5, 2025
54.52
55.41
53.81
54.19
53.84
268,900
Dec 4, 2025
54.33
54.84
53.10
54.15
53.80
243,600
Dec 3, 2025
53.53
54.87
53.43
54.62
54.27
315,000
Dec 2, 2025
53.27
53.69
52.82
53.29
52.95
220,200
Dec 1, 2025
53.42
54.08
52.98
53.03
52.69
154,900
Nov 28, 2025
54.80
54.80
53.68
53.99
53.64
73,700
Nov 26, 2025
53.69
54.65
53.64
53.98
53.63
215,700
Nov 25, 2025
52.52
54.72
52.52
54.29
53.94
340,800
Nov 24, 2025
51.88
52.97
51.64
52.92
52.58
313,000
Nov 21, 2025
50.33
52.76
50.05
52.09
51.76
294,000
Nov 20, 2025
53.03
53.44
49.87
50.14
49.82
419,700
Nov 19, 2025
51.03
51.75
49.86
51.72
51.39
293,400
Nov 18, 2025
52.25
52.25
50.67
50.84
50.51
304,800
Nov 17, 2025
53.66
53.92
52.25
52.27
51.93
393,000
Nov 14, 2025
52.48
53.78
52.07
53.75
53.40
275,400
Nov 13, 2025
52.88
53.46
51.71
53.44
53.10
275,400
Nov 12, 2025
53.53
54.30
53.07
53.08
52.74
160,600
Nov 11, 2025
53.37
54.27
52.84
53.12
52.78
171,400
Nov 10, 2025
54.98
55.11
53.64
53.93
53.58
295,600
Nov 7, 2025
55.21
55.82
52.13
54.30
53.95
688,200
Nov 6, 2025
56.51
57.67
55.27
56.04
55.68
351,400
Nov 5, 2025
55.40
58.80
54.84
56.96
56.59
699,500
Nov 4, 2025
52.98
56.89
49.00
55.47
55.11
1,099,200
Nov 3, 2025
55.17
57.19
53.86
56.58
56.22
621,900
Oct 31, 2025
55.95
55.95
54.96
55.36
55.00
194,900
