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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$26.08$43.10133,000——
2012-12-28$24.97$41.2771,500——
2012-12-27$25.72$42.5139,900——
2012-12-26$25.88$42.7745,400——
2012-12-24$25.98$42.9413,800——
2012-12-21$25.89$42.79163,000——
2012-12-20$26.25$43.3886,600——
2012-12-19$26.32$43.5037,100——
2012-12-18$26.45$43.7146,500——
2012-12-17$26.09$43.1256,400——
2012-12-14$25.47$42.0933,200——
2012-12-13$25.53$42.1922,800——
2012-12-12$25.25$41.7352,800——
2012-12-11$26.91$44.3242,900——
2012-12-10$27.03$44.5230,100——
2012-12-07$26.70$43.9838,100——
2012-12-06$26.75$44.0643,500——
2012-12-05$26.38$43.45100,900——
2012-12-04$26.97$44.4248,000——
2012-12-03$26.24$43.2264,600——
2012-11-30$26.14$43.0690,800——
2012-11-29$26.66$43.9164,900——
2012-11-28$25.90$42.6655,800——
2012-11-27$25.23$41.5641,700——
2012-11-26$25.28$41.6440,800——
2012-11-23$25.29$41.6664,200——
2012-11-21$24.96$41.1115,300——
2012-11-20$24.65$40.6030,800——
2012-11-19$24.74$40.7530,700——
2012-11-16$24.08$39.66102,800——
2012-11-15$23.73$39.0972,600——
2012-11-14$23.80$39.2084,300——
2012-11-13$24.88$40.9837,500——
2012-11-12$24.98$41.1540,100——
2012-11-09$24.26$39.9656,000——
2012-11-08$24.55$40.4465,000——
2012-11-07$25.35$41.7697,600——
2012-11-06$26.67$43.93158,000——
2012-11-05$25.80$42.50109,000——
2012-11-02$26.24$43.2241,000——
2012-11-01$27.20$44.8049,600——
2012-10-31$26.64$43.8856,200——
2012-10-26$25.91$42.6843,400——
2012-10-25$26.09$42.9770,600——
2012-10-24$25.44$41.9087,500——
2012-10-23$25.57$42.1270,700——
2012-10-22$25.41$41.8547,900——
2012-10-19$25.52$42.0449,900——
2012-10-18$26.46$43.5826,700——
2012-10-17$26.70$43.9838,600——
2012-10-16$26.61$43.8329,100——
2012-10-15$26.66$43.9129,400——
2012-10-12$26.03$42.8823,300——
2012-10-11$26.60$43.8125,000——
2012-10-10$27.05$44.5630,200——
2012-10-09$27.06$44.5747,700——
2012-10-08$27.45$45.2129,000——
2012-10-05$27.99$46.1093,500——
2012-10-04$27.71$45.6446,000——
2012-10-03$27.26$44.9056,800——
2012-10-02$27.40$45.13119,400——
2012-10-01$27.30$44.97143,000——
2012-09-28$26.57$43.7643,700——
2012-09-27$26.51$43.6733,800——
2012-09-26$26.19$43.1457,700——
2012-09-25$26.42$43.3777,300——
2012-09-24$27.18$44.6240,700——
2012-09-21$26.88$44.12142,500——
2012-09-20$26.83$44.0433,600——
2012-09-19$26.69$43.8156,000——
2012-09-18$26.91$44.1770,100——
2012-09-17$27.17$44.6035,300——
2012-09-14$27.25$44.7395,200——
2012-09-13$26.46$43.4346,500——
2012-09-12$25.45$41.7846,600——
2012-09-11$25.43$41.7449,900——
2012-09-10$24.65$40.4655,000——
2012-09-07$24.90$40.8731,700——
2012-09-06$24.55$40.3043,900——
2012-09-05$23.51$38.5933,100——
2012-09-04$23.64$38.8129,900——
2012-08-31$23.15$38.0034,700——
2012-08-30$23.00$37.7639,100——
2012-08-29$23.38$38.3827,400——
2012-08-28$23.35$38.3343,100——
2012-08-27$23.74$38.9722,400——
2012-08-24$24.06$39.5047,300——
2012-08-23$23.71$38.9232,800——
2012-08-22$23.70$38.9041,500——
2012-08-21$24.21$39.7461,300——
2012-08-20$24.06$39.5036,400——
2012-08-17$24.50$40.2230,600——
2012-08-16$24.12$39.5934,200——
2012-08-15$23.26$38.1816,700——
2012-08-14$23.28$38.2132,100——
2012-08-13$23.40$38.4122,800——
2012-08-10$23.62$38.7730,800——
2012-08-09$23.82$39.1037,700——
2012-08-08$24.05$39.4870,600——
2012-08-07$23.97$39.3569,800——
2012-08-06$24.46$40.1537,000——
2012-08-03$23.95$39.3176,600——
2012-08-02$22.28$36.5729,700——
2012-08-01$22.09$36.2651,200——
2012-07-31$22.58$37.0747,700——
2012-07-30$23.06$37.8527,300——
2012-07-27$23.96$39.3349,900——
2012-07-26$22.54$37.0039,000——
2012-07-25$21.85$35.8736,700——
2012-07-24$21.36$35.0641,400——
2012-07-23$21.75$35.7047,200——
2012-07-20$22.76$37.3673,000——
2012-07-19$22.98$37.7250,200——
2012-07-18$22.89$37.5726,500——
2012-07-17$22.48$36.9054,600——
2012-07-16$22.12$36.3127,200——
2012-07-13$22.72$37.3036,500——
2012-07-12$22.19$36.4369,800——
2012-07-11$22.26$36.5488,400——
2012-07-10$22.89$37.5765,800——
2012-07-09$24.32$39.9251,300——
2012-07-06$24.95$40.9641,200——
2012-07-05$25.16$41.3057,000——
2012-07-03$24.99$41.0231,700——
2012-07-02$24.06$39.50102,900——
2012-06-29$24.29$39.87108,100——
2012-06-28$22.48$36.9046,000——
2012-06-27$22.29$36.5931,500——
2012-06-26$22.21$36.3134,900——
2012-06-25$22.24$36.3627,700——
2012-06-22$22.78$37.24122,700——
2012-06-21$22.15$36.2140,100——
2012-06-20$23.21$37.9535,400——
2012-06-19$23.54$38.4977,000——
2012-06-18$22.00$35.9770,600——
2012-06-15$22.67$37.06121,800——
2012-06-14$21.64$35.3877,900——
2012-06-13$21.07$34.45150,000——
2012-06-12$22.60$36.9563,600——
2012-06-11$22.12$36.1675,200——
2012-06-08$23.55$38.5030,300——
2012-06-07$23.52$38.4543,600——
2012-06-06$23.69$38.7342,400——
2012-06-05$22.66$37.0569,300——
2012-06-04$22.51$36.8056,900——
2012-06-01$22.40$36.6265,200——
2012-05-31$23.33$38.1490,300——
2012-05-30$24.04$39.3038,500——
2012-05-29$24.61$40.2336,900——
2012-05-25$24.12$39.4356,600——
2012-05-24$24.00$39.2481,800——
2012-05-23$24.68$40.3563,000——
2012-05-22$24.44$39.9660,000——
2012-05-21$24.64$40.2835,400——
2012-05-18$23.93$39.1272,300——
2012-05-17$24.17$39.5270,300——
2012-05-16$25.47$41.6454,300——
2012-05-15$25.85$42.2657,000——
2012-05-14$25.62$41.8951,800——
2012-05-11$26.12$42.7059,000——
2012-05-10$26.28$42.9661,000——
2012-05-09$26.17$42.78147,000——
2012-05-08$26.93$44.03166,600——
2012-05-07$24.88$40.6879,000——
2012-05-04$24.83$40.59148,800——
2012-05-03$26.02$42.54114,500——
2012-05-02$26.20$42.83117,900——
2012-05-01$25.86$42.28171,000——
2012-04-30$25.03$40.9272,000——
2012-04-27$25.26$41.3044,400——
2012-04-26$24.66$40.3249,700——
2012-04-25$24.86$40.6457,700——
2012-04-24$24.54$40.1241,800——
2012-04-23$24.16$39.5059,200——
2012-04-20$24.81$40.5678,000——
2012-04-19$24.45$39.97123,800——
2012-04-18$24.24$39.63153,200——
2012-04-17$24.20$39.5676,400——
2012-04-16$23.75$38.8372,500——
2012-04-13$23.77$38.8657,300——
2012-04-12$24.33$39.7876,200——
2012-04-11$24.17$39.5277,800——
2012-04-10$23.68$38.71112,100——
2012-04-09$24.55$40.1473,900——
2012-04-05$25.05$40.9567,800——
2012-04-04$25.12$41.0796,900——
2012-04-03$25.62$41.8978,300——
2012-04-02$26.72$43.6879,300——
2012-03-30$26.16$42.77109,800——
2012-03-29$26.22$42.8774,600——
2012-03-28$26.38$43.13109,200——
2012-03-27$27.39$44.6351,000——
2012-03-26$27.87$45.4163,400——
2012-03-23$27.16$44.26104,800——
2012-03-22$26.86$43.7770,500——
2012-03-21$27.85$45.3849,000——
2012-03-20$28.06$45.7256,700——
2012-03-19$28.87$46.8574,900——
2012-03-16$28.82$46.7798,700——
2012-03-15$29.05$47.1465,500——
2012-03-14$28.35$46.0056,700——
2012-03-13$28.69$46.56142,200——
2012-03-12$29.85$48.4468,600——
2012-03-09$29.63$48.08108,600——
2012-03-08$29.49$47.8591,300——
2012-03-07$29.27$47.5042,600——
2012-03-06$29.03$47.11125,100——
2012-03-05$29.98$48.65138,900——
2012-03-02$29.88$48.49131,200——
2012-03-01$31.51$51.13184,300——
2012-02-29$32.86$53.32103,100——
2012-02-28$32.68$53.0399,900——
2012-02-27$33.36$54.1380,800——
2012-02-24$32.64$52.9753,300——
2012-02-23$32.53$52.7956,200——
2012-02-22$31.89$51.7547,400——
2012-02-21$32.39$52.5674,100——
2012-02-17$32.25$52.33110,000——
2012-02-16$32.18$52.22238,200——
2012-02-15$28.67$46.5257,300——
2012-02-14$29.42$47.7438,900——
2012-02-13$30.24$49.0747,700——
2012-02-10$29.54$47.9458,800——
2012-02-09$30.35$49.2542,100——
2012-02-08$30.62$49.6987,100——
2012-02-07$30.53$49.5467,400——
2012-02-06$30.50$49.4963,900——
2012-02-03$30.43$49.38142,200——
2012-02-02$29.86$48.4595,900——
2012-02-01$29.39$47.69139,000——
2012-01-31$28.09$45.58124,700——
2012-01-30$28.30$45.92135,200——
2012-01-27$27.66$44.8850,900——
2012-01-26$27.35$44.3861,100——
2012-01-25$27.61$44.8077,000——
2012-01-24$27.18$44.1163,600——
2012-01-23$27.10$43.9842,900——
2012-01-20$27.26$44.2454,700——
2012-01-19$27.40$44.4663,600——
2012-01-18$27.01$43.8361,700——
2012-01-17$26.27$42.6399,600——
2012-01-13$25.90$42.0377,600——
2012-01-12$25.75$41.7970,200——
2012-01-11$24.80$40.2465,200——
2012-01-10$24.44$39.6699,000——
2012-01-09$23.71$38.48145,300——
2012-01-06$23.91$38.8069,900——
2012-01-05$24.38$39.5649,500——
2012-01-04$24.30$39.4364,200——
2012-01-03$24.36$39.5372,100——