NYSE:HLIO | Historical Stock Price | HELIOS TECHNOLOGIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-01-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.76$4.60$12.00$31.35$81.88$213.861997-01-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.93$2.0219,238——
1999-12-30$1.85$1.9494,838——
1999-12-29$1.80$1.8819,913——
1999-12-28$1.78$1.8524,638——
1999-12-27$1.79$1.866,075——
1999-12-23$1.85$1.93488,025——
1999-12-22$1.80$1.8748,938——
1999-12-21$1.80$1.87357,075——
1999-12-20$1.79$1.8654,000——
1999-12-17$1.79$1.8614,513——
1999-12-16$1.85$1.93350,663——
1999-12-15$1.85$1.9320,925——
1999-12-14$1.85$1.9322,275——
1999-12-13$1.93$2.0177,625——
1999-12-10$1.81$1.8947,925——
1999-12-09$1.80$1.8743,875——
1999-12-08$1.89$1.9723,288——
1999-12-07$1.89$1.9739,150——
1999-12-06$1.85$1.9328,688——
1999-12-03$1.93$2.0128,013——
1999-12-02$1.93$2.016,750——
1999-12-01$2.00$2.0827,338——
1999-11-30$1.96$2.0538,138——
1999-11-29$1.96$2.0588,088——
1999-11-26$2.00$2.0823,625——
1999-11-24$1.89$1.9734,425——
1999-11-23$2.07$2.169,788——
1999-11-22$2.08$2.1786,063——
1999-11-19$2.08$2.1718,225——
1999-11-18$2.11$2.204,725——
1999-11-17$2.07$2.1632,400——
1999-11-16$2.22$2.3219,238——
1999-11-15$2.15$2.24106,650——
1999-11-12$2.22$2.3241,850——
1999-11-11$2.37$2.470——
1999-11-10$2.37$2.474,725——
1999-11-09$2.31$2.41361,463——
1999-11-08$2.15$2.248,775——
1999-11-05$2.22$2.3258,388——
1999-11-04$2.15$2.241,350——
1999-11-03$2.12$2.2114,513——
1999-11-02$2.07$2.1619,575——
1999-11-01$2.07$2.165,063——
1999-10-29$2.07$2.1619,238——
1999-10-28$2.07$2.163,375——
1999-10-27$2.07$2.160——
1999-10-26$2.07$2.164,725——
1999-10-25$2.09$2.1817,213——
1999-10-22$2.15$2.241,350——
1999-10-21$2.15$2.2415,188——
1999-10-20$2.15$2.2438,138——
1999-10-19$2.15$2.240——
1999-10-18$2.15$2.2422,275——
1999-10-15$2.20$2.305,400——
1999-10-14$2.11$2.2013,163——
1999-10-13$2.11$2.200——
1999-10-12$2.11$2.201,350——
1999-10-11$2.11$2.20675——
1999-10-08$2.30$2.396,750——
1999-10-07$2.13$2.2223,963——
1999-10-06$2.15$2.24675——
1999-10-05$2.15$2.246,413——
1999-10-04$2.17$2.260——
1999-10-01$2.17$2.267,088——
1999-09-30$2.19$2.284,050——
1999-09-29$2.19$2.289,450——
1999-09-28$2.30$2.3913,838——
1999-09-27$2.30$2.381,013——
1999-09-24$2.30$2.380——
1999-09-23$2.30$2.382,363——
1999-09-22$2.33$2.4294,500——
1999-09-21$2.37$2.463,713——
1999-09-20$2.30$2.3810,125——
1999-09-17$2.22$2.300——
1999-09-16$2.22$2.305,063——
1999-09-15$2.22$2.303,038——
1999-09-14$2.22$2.302,025——
1999-09-13$2.37$2.460——
1999-09-10$2.37$2.465,063——
1999-09-09$2.19$2.276,750——
1999-09-08$2.30$2.38675——
1999-09-07$2.37$2.460——
1999-09-03$2.37$2.4611,813——
1999-09-02$2.37$2.469,113——
1999-09-01$2.37$2.4653,325——
1999-08-31$2.22$2.304,388——
1999-08-30$2.22$2.300——
1999-08-27$2.22$2.301,013——
1999-08-26$2.19$2.2710,125——
1999-08-25$2.15$2.230——
1999-08-24$2.15$2.233,375——
1999-08-23$2.11$2.1930,713——
1999-08-20$2.15$2.2320,925——
1999-08-19$2.17$2.25675——
1999-08-18$2.15$2.2321,600——
1999-08-17$2.11$2.19338——
1999-08-16$2.11$2.191,350——
1999-08-13$2.22$2.303,713——
1999-08-12$2.11$2.193,375——
1999-08-11$2.15$2.232,700——
1999-08-10$2.11$2.1917,550——
1999-08-09$2.20$2.295,400——
1999-08-06$2.20$2.2910,463——
1999-08-05$2.11$2.1920,925——
1999-08-04$2.11$2.1918,225——
1999-08-03$2.19$2.2710,463——
1999-08-02$2.09$2.1713,838——
1999-07-30$2.08$2.1697,875——
1999-07-29$2.07$2.15520,425——
1999-07-28$2.59$2.691,688——
1999-07-27$2.67$2.77338——
1999-07-26$2.67$2.770——
1999-07-23$2.67$2.7723,625——
1999-07-22$2.52$2.610——
1999-07-21$2.52$2.616,750——
1999-07-20$2.52$2.617,088——
1999-07-19$2.52$2.61338——
1999-07-16$2.61$2.7175,938——
1999-07-15$2.52$2.612,700——
1999-07-14$2.67$2.77338——
1999-07-13$2.67$2.7712,825——
1999-07-12$2.48$2.574,050——
1999-07-09$2.52$2.610——
1999-07-08$2.52$2.614,050——
1999-07-07$2.65$2.7559,738——
1999-07-06$2.52$2.613,375——
1999-07-02$2.52$2.610——
1999-07-01$2.52$2.618,775——
1999-06-30$2.43$2.520——
1999-06-29$2.43$2.523,713——
1999-06-28$2.59$2.6911,138——
1999-06-25$2.63$2.711,013——
1999-06-24$2.54$2.6237,800——
1999-06-23$2.52$2.604,388——
1999-06-22$2.56$2.6416,200——
1999-06-21$2.63$2.71675——
1999-06-18$2.63$2.7125,313——
1999-06-17$2.70$2.7916,875——
1999-06-16$2.70$2.794,725——
1999-06-15$2.59$2.688,438——
1999-06-14$2.59$2.688,775——
1999-06-11$2.67$2.757,763——
1999-06-10$2.67$2.7510,463——
1999-06-09$2.73$2.8210,463——
1999-06-08$2.81$2.910——
1999-06-07$2.81$2.910——
1999-06-04$2.81$2.918,100——
1999-06-03$2.81$2.9158,725——
1999-06-02$2.81$2.9111,475——
1999-06-01$2.74$2.8313,838——
1999-05-28$2.52$2.605,400——
1999-05-27$2.74$2.838,775——
1999-05-26$2.67$2.7518,900——
1999-05-25$2.59$2.68338——
1999-05-24$2.70$2.7915,188——
1999-05-21$2.63$2.716,750——
1999-05-20$2.63$2.712,025——
1999-05-19$2.70$2.791,688——
1999-05-18$2.59$2.689,450——
1999-05-17$2.63$2.7160,750——
1999-05-14$2.59$2.687,763——
1999-05-13$2.67$2.7514,175——
1999-05-12$2.63$2.7126,663——
1999-05-11$2.63$2.7116,200——
1999-05-10$2.74$2.831,350——
1999-05-07$2.74$2.833,375——
1999-05-06$2.63$2.7151,975——
1999-05-05$2.67$2.758,100——
1999-05-04$2.76$2.858,100——
1999-05-03$2.81$2.912,363——
1999-04-30$2.63$2.715,738——
1999-04-29$2.78$2.8715,863——
1999-04-28$2.52$2.60675——
1999-04-27$2.52$2.6043,538——
1999-04-26$2.46$2.5474,925——
1999-04-23$2.41$2.4942,188——
1999-04-22$2.44$2.526,750——
1999-04-21$2.41$2.4910,125——
1999-04-20$2.41$2.4919,238——
1999-04-19$2.44$2.5214,175——
1999-04-16$2.37$2.4520,588——
1999-04-15$2.37$2.4548,938——
1999-04-14$2.41$2.4916,875——
1999-04-13$2.44$2.5255,350——
1999-04-12$2.22$2.29307,125——
1999-04-09$2.35$2.4330,375——
1999-04-08$2.26$2.3334,425——
1999-04-07$2.15$2.2213,838——
1999-04-06$2.07$2.1419,575——
1999-04-05$2.06$2.1218,563——
1999-04-01$2.00$2.063,713——
1999-03-31$2.11$2.18675——
1999-03-30$2.11$2.187,088——
1999-03-29$2.00$2.0678,975——
1999-03-26$2.11$2.1714,850——
1999-03-25$2.04$2.0958,725——
1999-03-24$2.04$2.0916,875——
1999-03-23$2.07$2.1361,763——
1999-03-22$2.22$2.282,363——
1999-03-19$2.15$2.212,025——
1999-03-18$2.07$2.1346,913——
1999-03-17$2.07$2.1331,388——
1999-03-16$2.26$2.3213,838——
1999-03-15$2.26$2.321,013——
1999-03-12$2.22$2.2825,650——
1999-03-11$2.41$2.47135,000——
1999-03-10$2.52$2.5912,150——
1999-03-09$2.70$2.781,350——
1999-03-08$2.59$2.665,738——
1999-03-05$2.52$2.591,688——
1999-03-04$2.52$2.59338——
1999-03-03$2.70$2.781,688——
1999-03-02$2.70$2.780——
1999-03-01$2.70$2.780——
1999-02-26$2.70$2.781,350——
1999-02-25$2.48$2.556,413——
1999-02-24$2.52$2.593,375——
1999-02-23$2.59$2.6611,475——
1999-02-22$2.50$2.5715,863——
1999-02-19$2.52$2.5916,875——
1999-02-18$2.67$2.7412,825——
1999-02-17$2.81$2.89338——
1999-02-16$2.78$2.8530,375——
1999-02-12$2.78$2.8518,225——
1999-02-11$2.81$2.897,425——
1999-02-10$2.81$2.8912,825——
1999-02-09$2.67$2.7414,513——
1999-02-08$2.67$2.745,063——
1999-02-05$2.81$2.8942,188——
1999-02-04$2.78$2.8527,675——
1999-02-03$2.64$2.7125,988——
1999-02-02$2.59$2.664,388——
1999-02-01$2.67$2.7446,238——
1999-01-29$2.56$2.6218,900——
1999-01-28$2.63$2.70675——
1999-01-27$2.63$2.704,050——
1999-01-26$2.52$2.5912,150——
1999-01-25$2.46$2.538,775——
1999-01-22$2.52$2.5921,938——
1999-01-21$2.48$2.552,363——
1999-01-20$2.52$2.5912,488——
1999-01-19$2.48$2.5512,150——
1999-01-15$2.48$2.5591,463——
1999-01-14$2.48$2.552,025——
1999-01-13$2.44$2.5114,513——
1999-01-12$2.52$2.59104,625——
1999-01-11$2.44$2.518,775——
1999-01-08$2.56$2.6262,438——
1999-01-07$2.52$2.5939,488——
1999-01-06$2.56$2.6281,338——
1999-01-05$2.59$2.667,425——
1999-01-04$2.56$2.6238,475——